Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 10.72 | 11.41 | 10.66 | 11.19 | 2,045,954 | +0.46(+4.33%) |
Oct 30, 2017 | 10.58 | 10.76 | 10.43 | 10.72 | 1,369,606 | +0.14(+1.28%) |
Oct 27, 2017 | 10.57 | 10.60 | 10.36 | 10.59 | 736,786 | +0.06(+0.55%) |
Oct 26, 2017 | 10.51 | 10.61 | 10.34 | 10.53 | 574,433 | +0.08(+0.74%) |
Oct 25, 2017 | 10.18 | 10.46 | 10.12 | 10.45 | 917,495 | +0.17(+1.69%) |
Oct 24, 2017 | 10.25 | 10.36 | 10.23 | 10.28 | 979,568 | +0.10(+0.95%) |
Oct 23, 2017 | 10.40 | 10.40 | 10.14 | 10.18 | 2,033,881 | -0.15(-1.50%) |
Oct 20, 2017 | 10.30 | 10.46 | 10.24 | 10.33 | 1,511,285 | +0.10(+0.94%) |
Oct 19, 2017 | 10.24 | 10.25 | 9.977 | 10.24 | 1,376,009 | -0.10(-0.94%) |
Oct 18, 2017 | 10.32 | 10.38 | 10.17 | 10.33 | 615,139 | +0.04(+0.38%) |
Oct 17, 2017 | 10.40 | 10.44 | 10.21 | 10.30 | 826,829 | -0.15(-1.48%) |
Oct 16, 2017 | 10.58 | 10.61 | 10.38 | 10.45 | 990,553 | -0.07(-0.64%) |
Oct 13, 2017 | 10.54 | 10.64 | 10.41 | 10.52 | 1,210,744 | +0.01(+0.09%) |
Oct 12, 2017 | 10.35 | 10.54 | 10.30 | 10.51 | 1,076,667 | +0.15(+1.49%) |
Oct 11, 2017 | 10.19 | 10.35 | 10.17 | 10.35 | 721,229 | +0.15(+1.52%) |
Oct 10, 2017 | 10.22 | 10.24 | 10.11 | 10.20 | 771,547 | +0.05(+0.48%) |
Oct 09, 2017 | 10.16 | 10.24 | 10.06 | 10.15 | 886,017 | +0.00(+0.00%) |
Oct 06, 2017 | 10.16 | 10.24 | 10.10 | 10.15 | 503,839 | -0.04(-0.38%) |
Oct 05, 2017 | 10.17 | 10.21 | 10.04 | 10.19 | 889,180 | +0.04(+0.38%) |
Oct 04, 2017 | 10.20 | 10.21 | 10.07 | 10.15 | 832,422 | -0.08(-0.76%) |
Oct 03, 2017 | 10.30 | 10.40 | 10.12 | 10.23 | 966,335 | -0.07(-0.66%) |
Oct 02, 2017 | 10.25 | 10.40 | 10.20 | 10.30 | 665,987 | +0.10(+0.95%) |
Sep 29, 2017 | 10.24 | 10.28 | 9.996 | 10.20 | 1,496,049 | +0.00(+0.00%) |
Sep 28, 2017 | 9.957 | 10.24 | 9.832 | 10.20 | 1,220,941 | +0.24(+2.43%) |
Sep 27, 2017 | 9.851 | 10.10 | 9.725 | 9.957 | 1,576,690 | +0.21(+2.18%) |
Sep 26, 2017 | 9.687 | 9.812 | 9.575 | 9.745 | 1,481,015 | +0.14(+1.41%) |
Sep 25, 2017 | 9.638 | 9.725 | 9.416 | 9.609 | 1,963,302 | -0.12(-1.19%) |
Sep 22, 2017 | 9.493 | 9.754 | 9.445 | 9.725 | 939,653 | +0.18(+1.92%) |
Sep 21, 2017 | 9.474 | 9.590 | 9.329 | 9.542 | 1,520,201 | +0.06(+0.61%) |
Sep 20, 2017 | 9.600 | 9.613 | 9.290 | 9.484 | 1,495,946 | -0.09(-0.91%) |
Sep 19, 2017 | 9.735 | 9.735 | 9.464 | 9.571 | 955,832 | -0.08(-0.80%) |
Sep 18, 2017 | 9.368 | 9.687 | 9.329 | 9.648 | 1,054,598 | +0.32(+3.42%) |
Sep 15, 2017 | 9.174 | 9.377 | 9.029 | 9.329 | 1,510,888 | +0.19(+2.12%) |
Sep 14, 2017 | 9.087 | 9.174 | 8.971 | 9.136 | 1,280,457 | +0.00(+0.00%) |
Sep 13, 2017 | 8.884 | 9.194 | 8.865 | 9.136 | 1,298,073 | +0.21(+2.38%) |
Sep 12, 2017 | 8.875 | 9.008 | 8.788 | 8.923 | 791,987 | +0.09(+0.98%) |
Sep 11, 2017 | 8.739 | 8.846 | 8.662 | 8.836 | 601,476 | +0.18(+2.12%) |
Sep 08, 2017 | 8.575 | 8.701 | 8.522 | 8.652 | 1,126,114 | +0.05(+0.56%) |
Sep 07, 2017 | 8.652 | 8.691 | 8.556 | 8.604 | 842,955 | -0.03(-0.34%) |
Sep 06, 2017 | 8.672 | 8.681 | 8.507 | 8.633 | 670,801 | +0.02(+0.22%) |
Sep 05, 2017 | 8.720 | 8.826 | 8.498 | 8.614 | 810,273 | -0.16(-1.87%) |
Sep 01, 2017 | 8.546 | 8.817 | 8.536 | 8.778 | 913,532 | +0.29(+3.42%) |
Aug 31, 2017 | 8.691 | 8.725 | 8.478 | 8.488 | 1,220,502 | -0.17(-2.01%) |
Aug 30, 2017 | 8.546 | 8.710 | 8.501 | 8.662 | 797,033 | +0.13(+1.47%) |
Aug 29, 2017 | 8.198 | 8.575 | 8.159 | 8.536 | 1,543,753 | +0.19(+2.32%) |
Aug 28, 2017 | 8.295 | 8.372 | 8.188 | 8.343 | 1,054,860 | +0.09(+1.05%) |
Aug 25, 2017 | 8.362 | 8.362 | 8.130 | 8.256 | 1,156,502 | -0.16(-1.95%) |
Aug 24, 2017 | 8.411 | 8.498 | 8.310 | 8.420 | 930,364 | +0.05(+0.58%) |
Aug 23, 2017 | 8.285 | 8.449 | 8.285 | 8.372 | 691,050 | -0.01(-0.17%) |
Aug 22, 2017 | 8.362 | 8.507 | 8.314 | 8.386 | 1,410,961 | +0.08(+0.99%) |
Aug 21, 2017 | 8.159 | 8.333 | 8.067 | 8.304 | 1,104,345 | +0.13(+1.54%) |
Aug 18, 2017 | 8.082 | 8.241 | 8.043 | 8.179 | 763,032 | +0.08(+0.95%) |
Aug 17, 2017 | 8.469 | 8.469 | 8.101 | 8.101 | 1,485,533 | -0.44(-5.20%) |
Aug 16, 2017 | 8.507 | 8.614 | 8.430 | 8.546 | 950,604 | +0.15(+1.73%) |
Aug 15, 2017 | 8.478 | 8.575 | 8.343 | 8.401 | 1,096,344 | -0.11(-1.25%) |
Aug 14, 2017 | 8.565 | 8.643 | 8.440 | 8.507 | 869,178 | +0.07(+0.80%) |
Aug 11, 2017 | 8.266 | 8.459 | 8.237 | 8.440 | 1,163,590 | +0.19(+2.34%) |
Aug 10, 2017 | 8.507 | 8.507 | 8.237 | 8.246 | 1,177,235 | -0.36(-4.16%) |
Aug 09, 2017 | 8.720 | 8.720 | 8.483 | 8.604 | 1,120,249 | -0.21(-2.41%) |
Aug 08, 2017 | 8.855 | 8.971 | 8.730 | 8.817 | 1,726,075 | +0.01(+0.11%) |
Aug 07, 2017 | 8.498 | 8.817 | 8.498 | 8.807 | 1,514,038 | +0.33(+3.88%) |
Aug 04, 2017 | 8.556 | 8.638 | 8.411 | 8.478 | 1,221,637 | -0.09(-1.02%) |
Aug 03, 2017 | 8.846 | 8.904 | 8.536 | 8.565 | 1,702,839 | -0.30(-3.38%) |
Aug 02, 2017 | 9.213 | 9.358 | 8.768 | 8.865 | 2,418,066 | -0.31(-3.37%) |