Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 8.753 | 8.769 | 8.723 | 8.747 | 146,286 | +0.01(+0.07%) |
Oct 30, 2017 | 8.741 | 8.802 | 8.735 | 8.741 | 119,440 | -0.01(-0.14%) |
Oct 27, 2017 | 8.747 | 8.783 | 8.747 | 8.753 | 107,788 | +0.01(+0.07%) |
Oct 26, 2017 | 8.777 | 8.783 | 8.735 | 8.747 | 145,310 | -0.03(-0.34%) |
Oct 25, 2017 | 8.808 | 8.820 | 8.735 | 8.777 | 170,466 | -0.03(-0.35%) |
Oct 24, 2017 | 8.814 | 8.826 | 8.802 | 8.808 | 132,187 | -0.01(-0.06%) |
Oct 23, 2017 | 8.820 | 8.832 | 8.783 | 8.814 | 131,336 | +0.02(+0.19%) |
Oct 20, 2017 | 8.779 | 8.779 | 8.767 | 8.797 | 107,973 | +0.01(+0.14%) |
Oct 19, 2017 | 8.809 | 8.809 | 8.743 | 8.785 | 113,850 | -0.01(-0.07%) |
Oct 18, 2017 | 8.797 | 8.809 | 8.762 | 8.791 | 140,365 | -0.01(-0.07%) |
Oct 17, 2017 | 8.815 | 8.815 | 8.779 | 8.797 | 72,235 | -0.02(-0.20%) |
Oct 16, 2017 | 8.827 | 8.827 | 8.773 | 8.815 | 151,069 | +0.02(+0.20%) |
Oct 13, 2017 | 8.779 | 8.809 | 8.779 | 8.797 | 42,094 | +0.02(+0.27%) |
Oct 12, 2017 | 8.773 | 8.821 | 8.773 | 8.773 | 91,789 | -0.01(-0.14%) |
Oct 11, 2017 | 8.803 | 8.803 | 8.779 | 8.785 | 95,690 | -0.01(-0.14%) |
Oct 10, 2017 | 8.779 | 8.821 | 8.761 | 8.797 | 115,188 | +0.04(+0.41%) |
Oct 09, 2017 | 8.767 | 8.785 | 8.737 | 8.761 | 125,415 | -0.02(-0.27%) |
Oct 06, 2017 | 8.809 | 8.809 | 8.751 | 8.785 | 90,814 | +0.01(+0.07%) |
Oct 05, 2017 | 8.821 | 8.821 | 8.743 | 8.779 | 159,947 | -0.01(-0.07%) |
Oct 04, 2017 | 8.797 | 8.801 | 8.773 | 8.785 | 59,255 | -0.02(-0.20%) |
Oct 03, 2017 | 8.803 | 8.815 | 8.773 | 8.803 | 212,425 | +0.01(+0.14%) |
Oct 02, 2017 | 8.803 | 8.803 | 8.767 | 8.791 | 98,970 | +0.01(+0.07%) |
Sep 29, 2017 | 8.797 | 8.803 | 8.755 | 8.785 | 144,373 | +0.01(+0.14%) |
Sep 28, 2017 | 8.713 | 8.773 | 8.701 | 8.773 | 168,162 | +0.05(+0.62%) |
Sep 27, 2017 | 8.731 | 8.749 | 8.713 | 8.719 | 163,096 | +0.01(+0.07%) |
Sep 26, 2017 | 8.731 | 8.737 | 8.689 | 8.713 | 124,757 | -0.02(-0.28%) |
Sep 25, 2017 | 8.749 | 8.749 | 8.677 | 8.737 | 211,985 | +0.00(+0.00%) |
Sep 22, 2017 | 8.701 | 8.743 | 8.653 | 8.737 | 209,221 | +0.07(+0.83%) |
Sep 21, 2017 | 8.653 | 8.713 | 8.653 | 8.665 | 153,867 | -0.00(-0.01%) |
Sep 20, 2017 | 8.684 | 8.702 | 8.660 | 8.666 | 193,536 | -0.02(-0.21%) |
Sep 19, 2017 | 8.737 | 8.737 | 8.684 | 8.684 | 131,803 | -0.04(-0.41%) |
Sep 18, 2017 | 8.773 | 8.773 | 8.708 | 8.720 | 111,925 | -0.02(-0.21%) |
Sep 15, 2017 | 8.755 | 8.755 | 8.720 | 8.737 | 127,856 | +0.01(+0.14%) |
Sep 14, 2017 | 8.731 | 8.749 | 8.720 | 8.726 | 93,123 | -0.02(-0.21%) |
Sep 13, 2017 | 8.743 | 8.749 | 8.731 | 8.743 | 75,107 | +0.01(+0.14%) |
Sep 12, 2017 | 8.755 | 8.761 | 8.714 | 8.731 | 180,189 | -0.02(-0.27%) |
Sep 11, 2017 | 8.761 | 8.761 | 8.737 | 8.755 | 122,497 | +0.04(+0.41%) |
Sep 08, 2017 | 8.749 | 8.761 | 8.720 | 8.720 | 130,049 | -0.05(-0.55%) |
Sep 07, 2017 | 8.720 | 8.767 | 8.720 | 8.767 | 114,681 | +0.05(+0.55%) |
Sep 06, 2017 | 8.690 | 8.731 | 8.690 | 8.720 | 266,908 | +0.03(+0.34%) |
Sep 05, 2017 | 8.749 | 8.749 | 8.654 | 8.690 | 190,530 | -0.07(-0.75%) |
Sep 01, 2017 | 8.785 | 8.785 | 8.767 | 8.755 | 207,829 | -0.02(-0.27%) |
Aug 31, 2017 | 8.797 | 8.797 | 8.731 | 8.779 | 393,801 | -0.01(-0.07%) |
Aug 30, 2017 | 8.797 | 8.797 | 8.755 | 8.785 | 148,173 | -0.01(-0.14%) |
Aug 29, 2017 | 8.809 | 8.821 | 8.784 | 8.797 | 85,324 | -0.03(-0.34%) |
Aug 28, 2017 | 8.803 | 8.827 | 8.743 | 8.827 | 228,446 | +0.02(+0.27%) |
Aug 25, 2017 | 8.821 | 8.826 | 8.779 | 8.803 | 104,926 | -0.01(-0.14%) |
Aug 24, 2017 | 8.809 | 8.833 | 8.791 | 8.815 | 135,006 | +0.00(+0.00%) |
Aug 23, 2017 | 8.797 | 8.839 | 8.773 | 8.815 | 253,418 | +0.02(+0.27%) |
Aug 22, 2017 | 8.881 | 8.881 | 8.785 | 8.791 | 280,444 | -0.04(-0.48%) |
Aug 21, 2017 | 8.869 | 8.869 | 8.810 | 8.834 | 92,192 | -0.01(-0.07%) |
Aug 18, 2017 | 8.828 | 8.852 | 8.816 | 8.840 | 95,325 | +0.02(+0.27%) |
Aug 17, 2017 | 8.899 | 8.899 | 8.816 | 8.816 | 94,935 | -0.05(-0.60%) |
Aug 16, 2017 | 8.887 | 8.893 | 8.858 | 8.869 | 74,936 | +0.02(+0.20%) |
Aug 15, 2017 | 8.905 | 8.917 | 8.852 | 8.852 | 111,239 | -0.04(-0.40%) |
Aug 14, 2017 | 8.923 | 8.935 | 8.869 | 8.887 | 92,541 | -0.03(-0.33%) |
Aug 11, 2017 | 8.750 | 8.917 | 8.750 | 8.917 | 265,214 | +0.10(+1.08%) |
Aug 10, 2017 | 8.929 | 8.929 | 8.810 | 8.822 | 151,915 | -0.12(-1.33%) |
Aug 09, 2017 | 8.965 | 9.018 | 8.887 | 8.941 | 234,906 | -0.04(-0.40%) |
Aug 08, 2017 | 8.994 | 9.012 | 8.977 | 8.977 | 69,800 | -0.02(-0.20%) |
Aug 07, 2017 | 8.994 | 9.036 | 8.994 | 8.994 | 105,811 | +0.00(+0.00%) |
Aug 04, 2017 | 9.012 | 9.030 | 8.994 | 8.994 | 67,458 | -0.02(-0.20%) |
Aug 03, 2017 | 9.000 | 9.066 | 9.000 | 9.012 | 89,210 | +0.01(+0.13%) |
Aug 02, 2017 | 9.066 | 9.096 | 8.994 | 9.000 | 198,998 | -0.07(-0.72%) |