Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 8.170 | 8.311 | 8.119 | 8.281 | 2,845,172 | +0.05(+0.62%) |
Oct 30, 2017 | 8.247 | 8.324 | 8.119 | 8.230 | 5,791,842 | +0.00(+0.00%) |
Oct 27, 2017 | 7.906 | 8.230 | 7.850 | 8.230 | 4,897,695 | +0.24(+2.99%) |
Oct 26, 2017 | 7.983 | 8.042 | 7.898 | 7.991 | 2,996,978 | -0.02(-0.21%) |
Oct 25, 2017 | 8.025 | 8.162 | 7.966 | 8.008 | 3,787,562 | -0.06(-0.74%) |
Oct 24, 2017 | 8.306 | 8.366 | 8.008 | 8.068 | 4,757,595 | -0.19(-2.27%) |
Oct 23, 2017 | 8.519 | 8.519 | 8.230 | 8.255 | 5,107,045 | -0.19(-2.22%) |
Oct 20, 2017 | 8.477 | 8.524 | 8.392 | 8.443 | 4,029,803 | -0.09(-1.00%) |
Oct 19, 2017 | 8.306 | 8.562 | 8.272 | 8.528 | 7,780,200 | +0.19(+2.25%) |
Oct 18, 2017 | 8.426 | 8.443 | 8.234 | 8.341 | 3,524,045 | -0.05(-0.61%) |
Oct 17, 2017 | 8.272 | 8.400 | 8.221 | 8.392 | 2,840,793 | +0.10(+1.23%) |
Oct 16, 2017 | 8.332 | 8.396 | 8.264 | 8.289 | 1,946,877 | +0.01(+0.10%) |
Oct 13, 2017 | 8.230 | 8.392 | 8.213 | 8.281 | 3,961,844 | +0.13(+1.57%) |
Oct 12, 2017 | 8.170 | 8.289 | 8.128 | 8.153 | 3,173,058 | -0.18(-2.15%) |
Oct 11, 2017 | 8.213 | 8.349 | 8.145 | 8.332 | 4,566,888 | +0.14(+1.77%) |
Oct 10, 2017 | 8.298 | 8.315 | 8.157 | 8.187 | 4,150,590 | +0.07(+0.84%) |
Oct 09, 2017 | 8.264 | 8.315 | 8.068 | 8.119 | 2,880,850 | -0.07(-0.83%) |
Oct 06, 2017 | 8.264 | 8.298 | 8.085 | 8.187 | 3,833,627 | -0.23(-2.73%) |
Oct 05, 2017 | 8.451 | 8.511 | 8.358 | 8.417 | 3,033,841 | +0.03(+0.41%) |
Oct 04, 2017 | 8.409 | 8.511 | 8.302 | 8.383 | 3,821,859 | -0.03(-0.30%) |
Oct 03, 2017 | 8.383 | 8.464 | 8.349 | 8.409 | 5,783,865 | +0.01(+0.10%) |
Oct 02, 2017 | 8.358 | 8.460 | 8.204 | 8.400 | 5,675,144 | -0.14(-1.60%) |
Sep 29, 2017 | 8.571 | 8.630 | 8.477 | 8.536 | 4,251,686 | -0.10(-1.18%) |
Sep 28, 2017 | 8.784 | 8.809 | 8.600 | 8.639 | 5,300,963 | -0.09(-0.98%) |
Sep 27, 2017 | 8.767 | 8.826 | 8.536 | 8.724 | 5,443,438 | -0.03(-0.29%) |
Sep 26, 2017 | 8.784 | 8.843 | 8.630 | 8.749 | 5,893,922 | -0.05(-0.58%) |
Sep 25, 2017 | 9.073 | 9.107 | 8.715 | 8.801 | 9,915,978 | +0.04(+0.49%) |
Sep 22, 2017 | 8.605 | 8.818 | 8.519 | 8.758 | 8,796,163 | +0.15(+1.78%) |
Sep 21, 2017 | 8.579 | 8.626 | 8.383 | 8.605 | 8,923,526 | +0.00(+0.00%) |
Sep 20, 2017 | 8.111 | 8.605 | 8.085 | 8.605 | 11,517,880 | +0.63(+7.91%) |
Sep 19, 2017 | 7.821 | 8.076 | 7.795 | 7.974 | 8,149,636 | +0.19(+2.41%) |
Sep 18, 2017 | 7.710 | 7.794 | 7.659 | 7.787 | 4,151,530 | +0.09(+1.11%) |
Sep 15, 2017 | 7.812 | 7.821 | 7.616 | 7.702 | 5,213,180 | -0.07(-0.88%) |
Sep 14, 2017 | 7.736 | 7.859 | 7.655 | 7.770 | 8,990,432 | +0.14(+1.79%) |
Sep 13, 2017 | 7.371 | 7.684 | 7.371 | 7.633 | 10,396,006 | +0.29(+3.92%) |
Sep 12, 2017 | 7.074 | 7.354 | 7.066 | 7.345 | 4,557,411 | +0.26(+3.71%) |
Sep 11, 2017 | 6.913 | 7.159 | 6.901 | 7.083 | 3,562,965 | +0.20(+2.96%) |
Sep 08, 2017 | 7.066 | 7.100 | 6.862 | 6.879 | 4,534,314 | -0.24(-3.33%) |
Sep 07, 2017 | 7.091 | 7.142 | 6.973 | 7.117 | 4,373,830 | -0.02(-0.24%) |
Sep 06, 2017 | 7.074 | 7.193 | 7.023 | 7.134 | 5,066,367 | +0.11(+1.57%) |
Sep 05, 2017 | 6.973 | 7.108 | 6.922 | 7.023 | 8,215,436 | +0.23(+3.37%) |
Sep 01, 2017 | 6.642 | 6.718 | 6.613 | 6.795 | 4,201,661 | +0.17(+2.56%) |
Aug 31, 2017 | 6.396 | 6.651 | 6.329 | 6.625 | 5,981,899 | +0.30(+4.83%) |
Aug 30, 2017 | 6.320 | 6.367 | 6.252 | 6.320 | 3,683,836 | -0.03(-0.53%) |
Aug 29, 2017 | 6.193 | 6.405 | 6.168 | 6.354 | 3,288,425 | +0.10(+1.63%) |
Aug 28, 2017 | 6.320 | 6.320 | 6.176 | 6.252 | 3,201,327 | -0.05(-0.81%) |
Aug 25, 2017 | 6.303 | 6.333 | 6.240 | 6.303 | 2,703,539 | +0.02(+0.27%) |
Aug 24, 2017 | 6.303 | 6.363 | 6.231 | 6.286 | 3,167,162 | -0.05(-0.80%) |
Aug 23, 2017 | 6.219 | 6.413 | 6.193 | 6.337 | 2,387,476 | +0.10(+1.63%) |
Aug 22, 2017 | 6.278 | 6.303 | 6.219 | 6.236 | 2,421,929 | +0.00(+0.00%) |
Aug 21, 2017 | 6.303 | 6.355 | 6.193 | 6.236 | 2,849,212 | -0.12(-1.87%) |
Aug 18, 2017 | 6.363 | 6.456 | 6.257 | 6.354 | 5,167,445 | +0.04(+0.67%) |
Aug 17, 2017 | 6.320 | 6.507 | 6.299 | 6.312 | 3,349,260 | -0.07(-1.06%) |
Aug 16, 2017 | 6.507 | 6.587 | 6.358 | 6.380 | 3,678,024 | -0.09(-1.44%) |
Aug 15, 2017 | 6.507 | 6.574 | 6.405 | 6.473 | 4,835,379 | -0.08(-1.16%) |
Aug 14, 2017 | 6.761 | 6.820 | 6.532 | 6.549 | 5,033,213 | -0.24(-3.50%) |
Aug 11, 2017 | 6.752 | 6.854 | 6.701 | 6.786 | 3,702,524 | +0.03(+0.38%) |
Aug 10, 2017 | 6.998 | 7.057 | 6.744 | 6.761 | 5,907,138 | -0.19(-2.68%) |
Aug 09, 2017 | 7.057 | 7.201 | 6.934 | 6.947 | 5,986,775 | -0.10(-1.44%) |
Aug 08, 2017 | 6.947 | 7.112 | 6.947 | 7.049 | 5,276,867 | +0.07(+0.97%) |
Aug 07, 2017 | 6.990 | 6.993 | 6.807 | 6.981 | 3,789,276 | -0.07(-0.96%) |
Aug 04, 2017 | 6.862 | 7.201 | 6.778 | 7.049 | 7,282,428 | +0.22(+3.23%) |
Aug 03, 2017 | 6.947 | 7.070 | 6.803 | 6.829 | 7,199,042 | -0.10(-1.47%) |
Aug 02, 2017 | 6.812 | 7.066 | 6.701 | 6.930 | 9,306,652 | +0.08(+1.11%) |