Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 8.629 | 8.638 | 8.482 | 8.537 | 2,197,212 | -0.22(-2.52%) |
Oct 30, 2017 | 8.592 | 8.803 | 8.546 | 8.758 | 2,098,621 | +0.09(+1.06%) |
Oct 27, 2017 | 8.519 | 8.702 | 8.473 | 8.666 | 3,189,736 | +0.02(+0.21%) |
Oct 26, 2017 | 8.840 | 8.840 | 8.565 | 8.647 | 4,322,771 | -0.13(-1.46%) |
Oct 25, 2017 | 8.583 | 8.822 | 8.565 | 8.776 | 3,504,405 | +0.14(+1.59%) |
Oct 24, 2017 | 8.712 | 8.721 | 8.592 | 8.638 | 2,873,423 | -0.26(-2.89%) |
Oct 23, 2017 | 8.702 | 8.904 | 8.702 | 8.895 | 3,085,648 | +0.17(+2.00%) |
Oct 20, 2017 | 8.666 | 8.730 | 8.592 | 8.721 | 2,136,909 | +0.03(+0.32%) |
Oct 19, 2017 | 8.739 | 8.849 | 8.634 | 8.693 | 3,285,028 | +0.17(+2.05%) |
Oct 18, 2017 | 8.491 | 8.565 | 8.418 | 8.519 | 3,464,813 | -0.07(-0.85%) |
Oct 17, 2017 | 8.592 | 8.647 | 8.464 | 8.592 | 2,995,366 | -0.17(-1.99%) |
Oct 16, 2017 | 9.060 | 9.060 | 8.725 | 8.767 | 3,249,245 | +0.09(+1.06%) |
Oct 13, 2017 | 8.730 | 8.785 | 8.592 | 8.675 | 1,594,774 | +0.01(+0.11%) |
Oct 12, 2017 | 8.684 | 8.712 | 8.583 | 8.666 | 2,270,330 | -0.05(-0.53%) |
Oct 11, 2017 | 8.702 | 8.739 | 8.482 | 8.712 | 3,292,032 | +0.06(+0.64%) |
Oct 10, 2017 | 8.868 | 8.629 | 8.657 | 1,843,369 | -0.21(-2.38%) | |
Oct 09, 2017 | 8.813 | 8.900 | 8.794 | 8.868 | 1,650,071 | +0.09(+1.05%) |
Oct 06, 2017 | 8.620 | 8.840 | 8.528 | 8.776 | 2,391,599 | +0.05(+0.53%) |
Oct 05, 2017 | 8.776 | 8.803 | 8.666 | 8.730 | 2,155,597 | -0.03(-0.31%) |
Oct 04, 2017 | 8.730 | 8.813 | 8.693 | 8.758 | 1,979,557 | +0.06(+0.74%) |
Oct 03, 2017 | 8.583 | 8.721 | 8.556 | 8.693 | 2,155,973 | +0.16(+1.83%) |
Oct 02, 2017 | 8.519 | 8.611 | 8.500 | 8.537 | 1,991,770 | +0.01(+0.11%) |
Sep 29, 2017 | 8.666 | 8.712 | 8.510 | 8.528 | 2,438,954 | -0.07(-0.85%) |
Sep 28, 2017 | 8.519 | 8.611 | 8.505 | 8.601 | 3,017,547 | +0.06(+0.64%) |
Sep 27, 2017 | 8.455 | 8.611 | 8.431 | 8.546 | 1,947,249 | -0.05(-0.53%) |
Sep 26, 2017 | 8.657 | 8.748 | 8.560 | 8.592 | 2,437,615 | -0.26(-2.90%) |
Sep 25, 2017 | 8.638 | 8.886 | 8.601 | 8.849 | 2,500,874 | +0.16(+1.80%) |
Sep 22, 2017 | 8.482 | 8.702 | 8.464 | 8.693 | 2,553,602 | +0.26(+3.05%) |
Sep 21, 2017 | 8.409 | 8.574 | 8.354 | 8.436 | 3,089,620 | -0.12(-1.39%) |
Sep 20, 2017 | 8.767 | 8.923 | 8.450 | 8.556 | 4,607,338 | -0.17(-1.89%) |
Sep 19, 2017 | 8.666 | 8.748 | 8.583 | 8.721 | 2,447,296 | +0.00(+0.00%) |
Sep 18, 2017 | 8.849 | 8.868 | 8.638 | 8.721 | 3,899,915 | -0.40(-4.43%) |
Sep 15, 2017 | 9.097 | 9.207 | 9.051 | 9.125 | 3,440,354 | +0.16(+1.74%) |
Sep 14, 2017 | 8.758 | 8.987 | 8.758 | 8.969 | 4,605,764 | +0.27(+3.06%) |
Sep 13, 2017 | 8.858 | 8.868 | 8.657 | 8.702 | 4,334,726 | -0.28(-3.07%) |
Sep 12, 2017 | 8.904 | 9.005 | 8.831 | 8.978 | 4,595,143 | -0.01(-0.10%) |
Sep 11, 2017 | 9.373 | 9.396 | 8.941 | 8.987 | 7,146,444 | -0.75(-7.73%) |
Sep 08, 2017 | 9.951 | 9.969 | 9.666 | 9.740 | 4,085,483 | -0.16(-1.58%) |
Sep 07, 2017 | 9.611 | 9.933 | 9.611 | 9.896 | 5,804,919 | +0.46(+4.86%) |
Sep 06, 2017 | 9.373 | 9.556 | 9.235 | 9.437 | 3,478,539 | -0.11(-1.15%) |
Sep 05, 2017 | 9.437 | 9.565 | 9.391 | 9.547 | 3,994,839 | +0.24(+2.56%) |
Sep 01, 2017 | 9.354 | 9.391 | 9.217 | 9.308 | 2,535,875 | +0.00(+0.00%) |
Aug 31, 2017 | 9.244 | 9.345 | 9.180 | 9.308 | 4,420,753 | +0.20(+2.22%) |
Aug 30, 2017 | 9.106 | 9.230 | 9.079 | 9.106 | 3,485,236 | +0.06(+0.71%) |
Aug 29, 2017 | 9.088 | 9.249 | 8.950 | 9.042 | 8,941,654 | +0.34(+3.90%) |
Aug 28, 2017 | 8.390 | 8.748 | 8.390 | 8.702 | 5,001,465 | +0.50(+6.04%) |
Aug 25, 2017 | 8.225 | 8.312 | 8.156 | 8.207 | 3,185,845 | -0.11(-1.32%) |
Aug 24, 2017 | 8.344 | 8.400 | 8.266 | 8.317 | 3,429,502 | -0.06(-0.77%) |
Aug 23, 2017 | 8.409 | 8.491 | 8.266 | 8.381 | 4,786,421 | -0.03(-0.33%) |
Aug 22, 2017 | 8.693 | 8.748 | 8.262 | 8.409 | 8,316,491 | -0.60(-6.63%) |
Aug 21, 2017 | 9.070 | 9.125 | 8.932 | 9.005 | 3,356,881 | -0.01(-0.10%) |
Aug 18, 2017 | 9.272 | 9.345 | 8.987 | 9.015 | 4,457,580 | -0.01(-0.10%) |
Aug 17, 2017 | 9.033 | 9.134 | 8.959 | 9.024 | 2,302,620 | -0.01(-0.10%) |
Aug 16, 2017 | 8.822 | 9.120 | 8.822 | 9.033 | 2,984,315 | +0.16(+1.76%) |
Aug 15, 2017 | 8.877 | 8.978 | 8.831 | 8.877 | 3,215,624 | -0.09(-1.02%) |
Aug 14, 2017 | 8.969 | 9.152 | 8.904 | 8.969 | 5,443,429 | +0.06(+0.62%) |
Aug 11, 2017 | 8.996 | 9.070 | 8.790 | 8.914 | 6,232,478 | +0.12(+1.36%) |
Aug 10, 2017 | 8.803 | 9.033 | 8.730 | 8.794 | 9,267,419 | +0.32(+3.79%) |
Aug 09, 2017 | 8.629 | 8.675 | 8.455 | 8.473 | 3,798,987 | +0.04(+0.44%) |
Aug 08, 2017 | 8.500 | 8.620 | 8.386 | 8.436 | 3,588,297 | +0.08(+0.99%) |
Aug 07, 2017 | 8.390 | 8.482 | 8.335 | 8.354 | 2,523,509 | -0.04(-0.44%) |
Aug 04, 2017 | 8.427 | 8.198 | 8.390 | 4,754,325 | -0.18(-2.14%) | |
Aug 03, 2017 | 8.794 | 8.813 | 8.537 | 8.574 | 4,323,781 | -0.22(-2.51%) |
Aug 02, 2017 | 8.858 | 8.932 | 8.748 | 8.794 | 4,246,624 | -0.34(-3.72%) |