Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 8.500 | 8.974 | 8.276 | 8.400 | 14,138 | -0.24(-2.78%) |
Oct 30, 2017 | 9.000 | 8.500 | 8.640 | 36,110 | -0.76(-8.09%) | |
Oct 27, 2017 | 10.58 | 13.60 | 9.180 | 9.400 | 418,468 | +0.81(+9.38%) |
Oct 26, 2017 | 8.600 | 8.762 | 8.200 | 8.594 | 4,664 | +0.19(+2.29%) |
Oct 25, 2017 | 8.200 | 8.530 | 8.200 | 8.402 | 2,433 | -0.03(-0.31%) |
Oct 24, 2017 | 8.200 | 8.600 | 8.020 | 8.428 | 13,399 | +0.43(+5.35%) |
Oct 23, 2017 | 7.960 | 8.398 | 7.960 | 8.000 | 7,332 | -0.32(-3.87%) |
Oct 20, 2017 | 8.400 | 8.400 | 8.100 | 8.322 | 9,846 | -0.01(-0.10%) |
Oct 19, 2017 | 8.202 | 8.600 | 8.000 | 8.330 | 7,378 | -0.17(-2.02%) |
Oct 18, 2017 | 8.800 | 8.800 | 8.200 | 8.502 | 8,292 | -0.22(-2.50%) |
Oct 17, 2017 | 9.000 | 9.000 | 8.720 | 8.720 | 6,863 | -0.08(-0.93%) |
Oct 16, 2017 | 8.440 | 9.240 | 8.440 | 8.802 | 11,926 | +0.20(+2.33%) |
Oct 13, 2017 | 8.800 | 8.902 | 8.600 | 8.602 | 6,710 | -0.18(-2.09%) |
Oct 12, 2017 | 8.620 | 8.940 | 8.582 | 8.786 | 7,435 | +0.19(+2.16%) |
Oct 11, 2017 | 8.800 | 8.900 | 8.600 | 8.600 | 6,667 | -0.12(-1.40%) |
Oct 10, 2017 | 8.660 | 9.100 | 8.394 | 8.722 | 10,341 | +0.00(+0.02%) |
Oct 09, 2017 | 9.000 | 9.200 | 8.720 | 8.720 | 5,451 | -0.28(-3.11%) |
Oct 06, 2017 | 8.800 | 9.200 | 8.800 | 9.000 | 8,474 | +0.32(+3.66%) |
Oct 05, 2017 | 8.732 | 9.008 | 8.600 | 8.682 | 5,601 | -0.05(-0.57%) |
Oct 04, 2017 | 8.800 | 9.200 | 8.732 | 8.732 | 14,647 | -0.07(-0.77%) |
Oct 03, 2017 | 8.600 | 9.120 | 8.400 | 8.800 | 26,464 | +0.24(+2.80%) |
Oct 02, 2017 | 8.400 | 8.700 | 8.400 | 8.560 | 12,655 | +0.26(+3.13%) |
Sep 29, 2017 | 8.600 | 8.750 | 8.202 | 8.300 | 9,990 | -0.12(-1.43%) |
Sep 28, 2017 | 8.160 | 8.500 | 8.160 | 8.420 | 10,552 | +0.23(+2.78%) |
Sep 27, 2017 | 8.000 | 8.304 | 7.928 | 8.192 | 4,499 | +0.26(+3.33%) |
Sep 26, 2017 | 8.064 | 8.302 | 7.860 | 7.928 | 9,655 | -0.14(-1.71%) |
Sep 25, 2017 | 7.838 | 8.398 | 7.838 | 8.066 | 7,674 | -0.05(-0.64%) |
Sep 22, 2017 | 8.020 | 8.200 | 7.800 | 8.118 | 4,991 | +0.12(+1.53%) |
Sep 21, 2017 | 8.200 | 8.430 | 7.800 | 7.996 | 16,524 | -0.30(-3.66%) |
Sep 20, 2017 | 8.000 | 8.480 | 7.998 | 8.300 | 13,508 | +0.47(+6.06%) |
Sep 19, 2017 | 8.400 | 8.400 | 7.716 | 7.826 | 8,256 | -0.11(-1.39%) |
Sep 18, 2017 | 8.002 | 8.098 | 7.684 | 7.936 | 6,434 | -0.60(-7.07%) |
Sep 15, 2017 | 7.460 | 8.540 | 7.460 | 8.540 | 7,719 | +0.81(+10.45%) |
Sep 14, 2017 | 7.600 | 7.820 | 7.440 | 7.732 | 17,850 | +0.06(+0.83%) |
Sep 13, 2017 | 7.800 | 7.800 | 7.650 | 7.668 | 5,866 | -0.03(-0.36%) |
Sep 12, 2017 | 7.600 | 7.774 | 7.600 | 7.696 | 9,000 | +0.03(+0.44%) |
Sep 11, 2017 | 7.720 | 7.720 | 7.500 | 7.662 | 6,777 | -0.01(-0.08%) |
Sep 08, 2017 | 7.880 | 7.880 | 7.680 | 7.668 | 7,963 | +0.07(+0.89%) |
Sep 07, 2017 | 7.600 | 7.794 | 7.600 | 7.600 | 7,208 | -0.22(-2.81%) |
Sep 06, 2017 | 8.050 | 8.154 | 7.700 | 7.820 | 10,671 | -0.28(-3.46%) |
Sep 05, 2017 | 8.140 | 8.444 | 8.000 | 8.100 | 9,817 | -0.10(-1.22%) |
Sep 01, 2017 | 7.850 | 8.200 | 7.850 | 8.200 | 8,765 | +0.35(+4.46%) |
Aug 31, 2017 | 7.800 | 8.524 | 7.800 | 7.850 | 16,333 | +0.10(+1.29%) |
Aug 30, 2017 | 7.996 | 7.996 | 7.544 | 7.750 | 8,241 | -0.25(-3.12%) |
Aug 29, 2017 | 7.650 | 8.000 | 7.526 | 8.000 | 8,250 | +0.35(+4.58%) |
Aug 28, 2017 | 7.640 | 8.000 | 7.640 | 7.650 | 14,952 | -0.25(-3.21%) |
Aug 25, 2017 | 7.800 | 8.072 | 7.800 | 7.904 | 20,452 | +0.10(+1.26%) |
Aug 24, 2017 | 7.800 | 7.894 | 7.800 | 7.806 | 5,451 | +0.01(+0.08%) |
Aug 23, 2017 | 7.680 | 8.000 | 7.400 | 7.800 | 20,566 | +0.10(+1.30%) |
Aug 22, 2017 | 7.800 | 7.800 | 7.606 | 7.700 | 12,702 | -0.16(-2.06%) |
Aug 21, 2017 | 8.080 | 8.080 | 7.806 | 7.862 | 11,507 | -0.27(-3.37%) |
Aug 18, 2017 | 8.080 | 8.254 | 8.000 | 8.136 | 5,013 | -0.02(-0.20%) |
Aug 17, 2017 | 8.080 | 8.436 | 8.080 | 8.152 | 8,057 | -0.08(-1.00%) |
Aug 16, 2017 | 8.100 | 8.336 | 8.080 | 8.234 | 4,253 | +0.07(+0.81%) |
Aug 15, 2017 | 8.602 | 8.690 | 8.084 | 8.168 | 10,158 | -0.11(-1.35%) |
Aug 14, 2017 | 8.200 | 8.368 | 8.000 | 8.280 | 4,154 | +0.48(+6.15%) |
Aug 11, 2017 | 7.900 | 8.200 | 7.800 | 7.800 | 10,149 | -0.11(-1.42%) |
Aug 10, 2017 | 8.400 | 8.400 | 7.808 | 7.912 | 19,315 | -0.28(-3.39%) |
Aug 09, 2017 | 8.000 | 8.492 | 8.000 | 8.190 | 28,695 | +0.32(+4.07%) |
Aug 08, 2017 | 8.200 | 8.372 | 7.806 | 7.870 | 58,431 | -0.50(-5.97%) |
Aug 07, 2017 | 8.500 | 8.600 | 8.200 | 8.370 | 16,361 | -0.33(-3.84%) |
Aug 04, 2017 | 8.500 | 9.000 | 8.362 | 8.704 | 7,071 | -0.22(-2.51%) |
Aug 03, 2017 | 8.288 | 9.300 | 8.288 | 8.928 | 19,748 | +0.34(+3.93%) |
Aug 02, 2017 | 8.200 | 8.740 | 8.024 | 8.590 | 21,577 | +0.19(+2.26%) |