Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 8.800 | 9.150 | 8.650 | 8.900 | 247,862 | +0.05(+0.56%) |
Oct 30, 2017 | 9.050 | 9.250 | 8.705 | 8.850 | 419,764 | -0.25(-2.75%) |
Oct 27, 2017 | 9.050 | 9.200 | 8.850 | 9.100 | 338,253 | +0.10(+1.11%) |
Oct 26, 2017 | 9.250 | 9.350 | 8.900 | 9.000 | 313,560 | -0.25(-2.70%) |
Oct 25, 2017 | 9.550 | 9.600 | 9.150 | 9.250 | 439,119 | -0.32(-3.39%) |
Oct 24, 2017 | 9.650 | 9.750 | 9.500 | 9.575 | 190,691 | -0.08(-0.78%) |
Oct 23, 2017 | 9.600 | 9.800 | 8.550 | 9.650 | 1,311,732 | +0.05(+0.52%) |
Oct 20, 2017 | 9.600 | 9.700 | 9.500 | 9.600 | 174,150 | +0.10(+1.05%) |
Oct 19, 2017 | 9.500 | 9.700 | 9.425 | 9.500 | 426,429 | -0.20(-2.06%) |
Oct 18, 2017 | 9.600 | 9.750 | 9.500 | 9.700 | 171,191 | +0.10(+1.04%) |
Oct 17, 2017 | 9.600 | 9.700 | 9.500 | 9.600 | 212,459 | +0.00(+0.00%) |
Oct 16, 2017 | 9.650 | 9.750 | 9.550 | 9.600 | 147,104 | -0.10(-1.03%) |
Oct 13, 2017 | 9.600 | 9.700 | 9.500 | 9.700 | 153,049 | +0.15(+1.57%) |
Oct 12, 2017 | 9.450 | 9.775 | 9.450 | 9.550 | 208,134 | +0.05(+0.53%) |
Oct 11, 2017 | 9.600 | 9.700 | 9.400 | 9.500 | 153,677 | -0.10(-1.04%) |
Oct 10, 2017 | 9.450 | 9.725 | 9.450 | 9.600 | 165,515 | +0.10(+1.05%) |
Oct 09, 2017 | 9.650 | 9.700 | 9.400 | 9.500 | 191,838 | -0.20(-2.06%) |
Oct 06, 2017 | 9.700 | 9.700 | 9.550 | 9.700 | 148,752 | +0.05(+0.52%) |
Oct 05, 2017 | 9.650 | 9.700 | 9.500 | 9.650 | 200,903 | +0.00(+0.00%) |
Oct 04, 2017 | 9.500 | 9.675 | 9.500 | 9.650 | 188,322 | +0.10(+1.05%) |
Oct 03, 2017 | 9.650 | 9.700 | 9.475 | 9.550 | 267,941 | -0.15(-1.55%) |
Oct 02, 2017 | 9.500 | 9.700 | 9.500 | 9.700 | 182,781 | +0.20(+2.11%) |
Sep 29, 2017 | 9.600 | 9.700 | 9.450 | 9.500 | 204,446 | -0.15(-1.55%) |
Sep 28, 2017 | 9.600 | 9.700 | 9.450 | 9.650 | 260,578 | +0.05(+0.52%) |
Sep 27, 2017 | 9.700 | 9.400 | 9.600 | 346,497 | +0.25(+2.67%) | |
Sep 26, 2017 | 9.400 | 9.500 | 9.300 | 9.350 | 207,751 | +0.00(+0.00%) |
Sep 25, 2017 | 9.650 | 9.700 | 9.250 | 9.350 | 310,687 | -0.30(-3.11%) |
Sep 22, 2017 | 9.550 | 9.700 | 9.450 | 9.650 | 235,179 | +0.00(+0.00%) |
Sep 21, 2017 | 9.500 | 9.700 | 9.450 | 9.650 | 238,171 | +0.10(+1.05%) |
Sep 20, 2017 | 9.650 | 9.700 | 9.450 | 9.550 | 522,980 | -0.15(-1.55%) |
Sep 19, 2017 | 9.950 | 9.950 | 9.650 | 9.700 | 305,484 | -0.20(-2.02%) |
Sep 18, 2017 | 9.850 | 10.10 | 9.750 | 9.900 | 330,561 | +0.10(+1.02%) |
Sep 15, 2017 | 9.800 | 10.00 | 9.700 | 9.800 | 325,543 | +0.00(+0.00%) |
Sep 14, 2017 | 9.850 | 10.05 | 9.650 | 9.800 | 301,809 | -0.10(-1.01%) |
Sep 13, 2017 | 9.900 | 10.15 | 9.800 | 9.900 | 268,430 | -0.10(-1.00%) |
Sep 12, 2017 | 9.900 | 10.15 | 9.800 | 10.00 | 232,349 | +0.10(+1.01%) |
Sep 11, 2017 | 9.800 | 10.10 | 9.800 | 9.900 | 362,324 | +0.15(+1.54%) |
Sep 08, 2017 | 9.950 | 9.950 | 9.700 | 9.750 | 234,114 | -0.15(-1.52%) |
Sep 07, 2017 | 9.900 | 10.14 | 9.850 | 9.900 | 180,263 | +0.00(+0.00%) |
Sep 06, 2017 | 10.00 | 10.05 | 9.850 | 9.900 | 249,307 | -0.05(-0.50%) |
Sep 05, 2017 | 9.900 | 10.15 | 9.800 | 9.950 | 269,985 | -0.05(-0.50%) |
Sep 01, 2017 | 10.15 | 10.25 | 9.950 | 10.00 | 119,866 | -0.15(-1.48%) |
Aug 31, 2017 | 10.30 | 10.40 | 10.05 | 10.15 | 241,994 | -0.05(-0.49%) |
Aug 30, 2017 | 10.00 | 10.30 | 9.925 | 10.20 | 207,530 | +0.25(+2.51%) |
Aug 29, 2017 | 9.750 | 10.00 | 9.750 | 9.950 | 187,277 | +0.10(+1.02%) |
Aug 28, 2017 | 10.00 | 10.00 | 9.750 | 9.850 | 151,438 | -0.05(-0.51%) |
Aug 25, 2017 | 10.15 | 10.20 | 9.800 | 9.900 | 330,460 | -0.25(-2.46%) |
Aug 24, 2017 | 10.45 | 10.53 | 9.875 | 10.15 | 453,065 | -0.35(-3.33%) |
Aug 23, 2017 | 10.05 | 10.55 | 9.750 | 10.50 | 722,971 | +0.45(+4.48%) |
Aug 22, 2017 | 9.850 | 10.05 | 9.750 | 10.05 | 203,601 | +0.30(+3.08%) |
Aug 21, 2017 | 9.850 | 10.00 | 9.700 | 9.750 | 258,088 | -0.15(-1.52%) |
Aug 18, 2017 | 9.800 | 10.05 | 9.700 | 9.900 | 282,681 | +0.00(+0.00%) |
Aug 17, 2017 | 10.30 | 10.45 | 9.850 | 9.900 | 264,784 | -0.45(-4.35%) |
Aug 16, 2017 | 9.950 | 10.45 | 9.819 | 10.35 | 408,211 | +0.50(+5.08%) |
Aug 15, 2017 | 10.25 | 10.43 | 9.800 | 9.850 | 235,438 | -0.40(-3.90%) |
Aug 14, 2017 | 9.750 | 10.35 | 9.600 | 10.25 | 600,487 | +0.65(+6.77%) |
Aug 11, 2017 | 9.500 | 9.700 | 9.425 | 9.600 | 252,745 | +0.15(+1.59%) |
Aug 10, 2017 | 9.500 | 9.750 | 9.400 | 9.450 | 254,369 | -0.20(-2.07%) |
Aug 09, 2017 | 9.650 | 9.800 | 9.460 | 9.650 | 303,504 | -0.10(-1.03%) |
Aug 08, 2017 | 10.10 | 10.18 | 9.640 | 9.750 | 859,501 | -0.35(-3.47%) |
Aug 07, 2017 | 10.05 | 10.40 | 9.950 | 10.10 | 380,951 | +0.10(+1.00%) |
Aug 04, 2017 | 10.05 | 10.20 | 9.900 | 10.00 | 240,607 | -0.05(-0.50%) |
Aug 03, 2017 | 9.350 | 10.20 | 9.200 | 10.05 | 729,063 | +0.75(+8.06%) |
Aug 02, 2017 | 9.300 | 9.375 | 9.050 | 9.300 | 429,183 | +0.00(+0.00%) |