Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 8.254 | 8.402 | 8.205 | 8.402 | 3,943 | +0.20(+2.41%) |
Oct 30, 2017 | 8.106 | 8.332 | 8.106 | 8.205 | 14,105 | -0.05(-0.60%) |
Oct 27, 2017 | 8.402 | 8.402 | 8.205 | 8.254 | 6,762 | +0.00(+0.00%) |
Oct 26, 2017 | 8.205 | 8.529 | 8.007 | 8.254 | 2,447 | +0.12(+1.52%) |
Oct 25, 2017 | 8.254 | 8.254 | 8.106 | 8.130 | 3,938 | -0.12(-1.40%) |
Oct 24, 2017 | 8.452 | 8.494 | 8.246 | 8.246 | 3,855 | -0.11(-1.28%) |
Oct 23, 2017 | 8.445 | 8.446 | 8.353 | 8.353 | 11,492 | +0.10(+1.20%) |
Oct 20, 2017 | 8.296 | 8.320 | 8.254 | 8.254 | 2,729 | +0.20(+2.45%) |
Oct 19, 2017 | 8.205 | 8.254 | 8.007 | 8.056 | 9,146 | -0.25(-2.98%) |
Oct 18, 2017 | 8.551 | 8.551 | 8.007 | 8.303 | 11,986 | -0.10(-1.18%) |
Oct 17, 2017 | 8.699 | 8.897 | 8.402 | 8.402 | 7,847 | -0.40(-4.49%) |
Oct 16, 2017 | 8.748 | 8.798 | 8.699 | 8.798 | 3,142 | -0.01(-0.10%) |
Oct 13, 2017 | 9.040 | 9.040 | 8.753 | 8.807 | 4,332 | -0.04(-0.46%) |
Oct 12, 2017 | 8.551 | 9.022 | 8.551 | 8.847 | 11,886 | +0.10(+1.13%) |
Oct 11, 2017 | 8.583 | 8.763 | 8.575 | 8.748 | 4,222 | +0.10(+1.14%) |
Oct 10, 2017 | 8.677 | 8.677 | 8.551 | 8.649 | 2,931 | +0.05(+0.57%) |
Oct 09, 2017 | 8.600 | 8.748 | 8.501 | 8.600 | 25,275 | -0.20(-2.25%) |
Oct 06, 2017 | 8.897 | 8.990 | 8.699 | 8.798 | 7,821 | -0.05(-0.56%) |
Oct 05, 2017 | 8.748 | 8.946 | 8.730 | 8.847 | 18,424 | +0.05(+0.56%) |
Oct 04, 2017 | 8.897 | 8.897 | 8.798 | 8.798 | 4,440 | -0.15(-1.66%) |
Oct 03, 2017 | 8.995 | 8.995 | 8.946 | 8.946 | 15,352 | +0.05(+0.56%) |
Oct 02, 2017 | 8.897 | 9.126 | 8.798 | 8.897 | 12,001 | +0.10(+1.12%) |
Sep 29, 2017 | 8.946 | 9.027 | 8.501 | 8.798 | 7,089 | +0.00(+0.00%) |
Sep 28, 2017 | 9.094 | 9.094 | 8.798 | 8.798 | 3,309 | -0.30(-3.26%) |
Sep 27, 2017 | 9.061 | 9.243 | 8.946 | 9.094 | 6,281 | -0.02(-0.27%) |
Sep 26, 2017 | 8.748 | 9.292 | 8.748 | 9.119 | 22,482 | +0.42(+4.83%) |
Sep 25, 2017 | 8.600 | 8.897 | 8.551 | 8.699 | 8,420 | +0.15(+1.73%) |
Sep 22, 2017 | 8.254 | 8.627 | 7.962 | 8.551 | 6,924 | +0.10(+1.17%) |
Sep 21, 2017 | 8.847 | 8.941 | 8.452 | 8.452 | 31,968 | -0.51(-5.67%) |
Sep 20, 2017 | 8.897 | 9.094 | 8.649 | 8.960 | 25,782 | -0.04(-0.39%) |
Sep 19, 2017 | 8.205 | 9.058 | 8.160 | 8.995 | 26,942 | +0.74(+8.98%) |
Sep 18, 2017 | 7.859 | 8.402 | 7.859 | 8.254 | 21,633 | +0.54(+7.05%) |
Sep 15, 2017 | 7.808 | 7.808 | 7.662 | 7.710 | 21,199 | +0.05(+0.64%) |
Sep 14, 2017 | 7.271 | 7.808 | 7.271 | 7.662 | 22,308 | +0.34(+4.67%) |
Sep 13, 2017 | 7.418 | 7.498 | 7.320 | 7.320 | 19,742 | +0.00(+0.00%) |
Sep 12, 2017 | 7.174 | 7.369 | 7.174 | 7.320 | 9,901 | +0.20(+2.74%) |
Sep 11, 2017 | 7.222 | 7.222 | 7.027 | 7.125 | 8,056 | +0.15(+2.10%) |
Sep 08, 2017 | 7.076 | 7.125 | 6.881 | 6.978 | 6,435 | -0.15(-2.05%) |
Sep 07, 2017 | 7.076 | 7.125 | 6.978 | 7.125 | 6,126 | +0.12(+1.65%) |
Sep 06, 2017 | 7.125 | 7.174 | 6.978 | 7.009 | 22,499 | -0.12(-1.63%) |
Sep 05, 2017 | 7.210 | 7.222 | 7.125 | 7.125 | 6,020 | -0.05(-0.68%) |
Sep 01, 2017 | 7.174 | 7.271 | 7.140 | 7.174 | 10,151 | +0.05(+0.68%) |
Aug 31, 2017 | 7.320 | 7.369 | 7.125 | 7.125 | 9,279 | -0.10(-1.35%) |
Aug 30, 2017 | 7.174 | 7.369 | 7.119 | 7.222 | 27,867 | +0.10(+1.37%) |
Aug 29, 2017 | 7.120 | 7.271 | 7.076 | 7.125 | 4,116 | +0.15(+2.10%) |
Aug 28, 2017 | 7.125 | 7.271 | 6.978 | 6.978 | 11,219 | -0.20(-2.72%) |
Aug 25, 2017 | 7.271 | 7.320 | 7.104 | 7.174 | 4,830 | +0.00(+0.00%) |
Aug 24, 2017 | 7.174 | 7.222 | 7.076 | 7.174 | 4,310 | -0.05(-0.68%) |
Aug 23, 2017 | 6.734 | 7.222 | 6.637 | 7.222 | 7,087 | +0.44(+6.47%) |
Aug 22, 2017 | 6.881 | 6.881 | 6.637 | 6.783 | 4,552 | +0.10(+1.46%) |
Aug 21, 2017 | 6.734 | 6.783 | 6.588 | 6.686 | 6,442 | -0.10(-1.44%) |
Aug 18, 2017 | 6.930 | 6.930 | 6.690 | 6.783 | 15,057 | -0.16(-2.26%) |
Aug 17, 2017 | 6.930 | 6.978 | 6.930 | 6.940 | 2,200 | -0.14(-1.92%) |
Aug 16, 2017 | 7.076 | 7.076 | 7.022 | 7.076 | 1,593 | +0.00(+0.00%) |
Aug 15, 2017 | 7.222 | 7.369 | 6.978 | 7.076 | 13,007 | -0.05(-0.68%) |
Aug 14, 2017 | 7.027 | 7.176 | 7.027 | 7.125 | 10,149 | +0.05(+0.76%) |
Aug 11, 2017 | 7.125 | 7.174 | 6.978 | 7.071 | 11,520 | -0.05(-0.75%) |
Aug 10, 2017 | 7.140 | 7.271 | 7.076 | 7.125 | 10,713 | -0.10(-1.35%) |
Aug 09, 2017 | 7.222 | 7.369 | 7.222 | 7.222 | 14,699 | -0.02(-0.27%) |
Aug 08, 2017 | 7.174 | 7.369 | 7.174 | 7.242 | 5,907 | +0.02(+0.27%) |
Aug 07, 2017 | 7.271 | 7.271 | 7.125 | 7.222 | 27,471 | -0.10(-1.33%) |
Aug 04, 2017 | 7.320 | 7.369 | 7.174 | 7.320 | 9,411 | -0.05(-0.66%) |
Aug 03, 2017 | 7.613 | 7.662 | 7.369 | 7.369 | 16,782 | -0.29(-3.82%) |
Aug 02, 2017 | 7.662 | 7.662 | 7.613 | 7.662 | 5,598 | -0.05(-0.63%) |