Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 8.200 | 8.210 | 8.150 | 8.200 | 10,031 | +0.01(+0.12%) |
Oct 30, 2017 | 8.200 | 8.380 | 7.980 | 8.190 | 20,741 | -0.08(-0.97%) |
Oct 27, 2017 | 8.100 | 8.380 | 7.489 | 8.270 | 6,762 | +0.16(+1.97%) |
Oct 26, 2017 | 8.180 | 8.240 | 7.880 | 8.110 | 65,411 | -0.14(-1.70%) |
Oct 25, 2017 | 8.450 | 8.450 | 7.890 | 8.250 | 42,313 | +0.19(+2.36%) |
Oct 24, 2017 | 8.094 | 8.094 | 7.500 | 8.060 | 25,517 | +0.39(+5.08%) |
Oct 23, 2017 | 7.400 | 8.360 | 7.160 | 7.670 | 46,957 | +0.15(+1.99%) |
Oct 20, 2017 | 7.500 | 7.820 | 7.500 | 7.520 | 23,205 | -0.01(-0.13%) |
Oct 19, 2017 | 7.690 | 7.780 | 7.400 | 7.530 | 41,352 | -0.25(-3.21%) |
Oct 18, 2017 | 8.330 | 8.336 | 7.630 | 7.780 | 39,232 | -0.34(-4.19%) |
Oct 17, 2017 | 8.750 | 8.880 | 8.060 | 8.120 | 33,530 | -0.64(-7.31%) |
Oct 16, 2017 | 8.860 | 9.190 | 8.750 | 8.760 | 11,014 | -0.11(-1.24%) |
Oct 13, 2017 | 9.190 | 9.300 | 8.840 | 8.870 | 29,835 | -0.23(-2.53%) |
Oct 12, 2017 | 9.010 | 9.230 | 8.910 | 9.100 | 16,817 | +0.05(+0.55%) |
Oct 11, 2017 | 8.920 | 9.371 | 8.910 | 9.050 | 13,896 | +0.15(+1.69%) |
Oct 10, 2017 | 9.100 | 9.440 | 8.900 | 8.900 | 28,135 | +0.00(+0.00%) |
Oct 09, 2017 | 9.170 | 9.590 | 8.880 | 8.900 | 74,191 | -0.42(-4.51%) |
Oct 06, 2017 | 9.200 | 9.480 | 9.072 | 9.320 | 137,749 | +0.12(+1.30%) |
Oct 05, 2017 | 8.746 | 9.200 | 8.680 | 9.200 | 58,840 | +0.41(+4.66%) |
Oct 04, 2017 | 8.740 | 8.852 | 8.530 | 8.790 | 7,231 | -0.02(-0.23%) |
Oct 03, 2017 | 9.010 | 9.170 | 8.600 | 8.810 | 56,792 | -0.21(-2.33%) |
Oct 02, 2017 | 9.080 | 9.200 | 9.020 | 9.020 | 24,155 | -0.12(-1.31%) |
Sep 29, 2017 | 9.150 | 9.150 | 9.010 | 9.140 | 5,217 | -0.01(-0.11%) |
Sep 28, 2017 | 9.056 | 9.180 | 9.029 | 9.150 | 8,857 | -0.03(-0.33%) |
Sep 27, 2017 | 9.223 | 9.250 | 8.819 | 9.180 | 18,166 | +0.03(+0.33%) |
Sep 26, 2017 | 9.150 | 9.150 | 8.658 | 9.150 | 29,592 | +0.00(+0.00%) |
Sep 25, 2017 | 9.100 | 9.160 | 8.560 | 9.150 | 48,673 | -0.14(-1.51%) |
Sep 22, 2017 | 8.680 | 9.389 | 8.680 | 9.290 | 66,514 | +0.64(+7.40%) |
Sep 21, 2017 | 8.590 | 8.910 | 8.570 | 8.650 | 31,530 | +0.08(+0.93%) |
Sep 20, 2017 | 8.200 | 9.250 | 8.000 | 8.570 | 178,890 | +0.41(+5.02%) |
Sep 19, 2017 | 7.990 | 8.400 | 7.920 | 8.160 | 72,363 | +0.18(+2.26%) |
Sep 18, 2017 | 7.819 | 8.060 | 7.810 | 7.980 | 37,493 | +0.15(+1.92%) |
Sep 15, 2017 | 7.800 | 7.920 | 7.610 | 7.830 | 7,614 | +0.06(+0.77%) |
Sep 14, 2017 | 7.566 | 7.890 | 7.566 | 7.770 | 4,978 | -0.06(-0.77%) |
Sep 13, 2017 | 8.000 | 8.000 | 7.820 | 7.830 | 8,479 | -0.17(-2.12%) |
Sep 12, 2017 | 7.860 | 8.000 | 7.800 | 8.000 | 16,241 | +0.20(+2.56%) |
Sep 11, 2017 | 7.960 | 7.990 | 7.710 | 7.800 | 11,870 | -0.19(-2.38%) |
Sep 08, 2017 | 7.840 | 7.990 | 7.810 | 7.990 | 8,848 | +0.21(+2.70%) |
Sep 07, 2017 | 7.836 | 7.980 | 7.520 | 7.780 | 22,392 | +0.18(+2.37%) |
Sep 06, 2017 | 7.988 | 7.988 | 7.600 | 7.600 | 11,712 | -0.40(-5.00%) |
Sep 05, 2017 | 8.000 | 8.109 | 7.970 | 8.000 | 20,519 | +0.00(+0.00%) |
Sep 01, 2017 | 8.040 | 8.085 | 8.000 | 8.000 | 38,646 | -0.11(-1.36%) |
Aug 31, 2017 | 8.000 | 8.150 | 7.773 | 8.110 | 19,942 | +0.08(+1.00%) |
Aug 30, 2017 | 7.990 | 8.090 | 7.990 | 8.030 | 14,310 | +0.03(+0.37%) |
Aug 29, 2017 | 7.970 | 8.220 | 7.940 | 8.000 | 19,794 | -0.18(-2.20%) |
Aug 28, 2017 | 8.020 | 8.230 | 7.613 | 8.180 | 44,914 | +0.21(+2.63%) |
Aug 25, 2017 | 7.380 | 7.970 | 7.380 | 7.970 | 20,504 | +0.61(+8.29%) |
Aug 24, 2017 | 7.360 | 7.640 | 7.260 | 7.360 | 29,924 | -0.03(-0.41%) |
Aug 23, 2017 | 7.580 | 7.630 | 7.210 | 7.390 | 12,142 | -0.08(-1.07%) |
Aug 22, 2017 | 7.390 | 7.750 | 7.250 | 7.470 | 7,230 | +0.03(+0.40%) |
Aug 21, 2017 | 7.690 | 7.700 | 6.940 | 7.440 | 21,295 | -0.18(-2.36%) |
Aug 18, 2017 | 7.900 | 8.000 | 7.220 | 7.620 | 44,628 | -0.38(-4.75%) |
Aug 17, 2017 | 8.230 | 8.300 | 7.655 | 8.000 | 30,697 | -0.31(-3.73%) |
Aug 16, 2017 | 8.210 | 8.430 | 8.160 | 8.310 | 13,209 | +0.01(+0.12%) |
Aug 15, 2017 | 8.370 | 8.580 | 8.160 | 8.300 | 14,951 | -0.10(-1.19%) |
Aug 14, 2017 | 8.280 | 8.869 | 8.030 | 8.400 | 39,588 | +0.22(+2.69%) |
Aug 11, 2017 | 7.980 | 8.572 | 7.938 | 8.180 | 19,028 | +0.09(+1.11%) |
Aug 10, 2017 | 8.170 | 8.290 | 7.870 | 8.090 | 19,128 | -0.16(-1.94%) |
Aug 09, 2017 | 7.800 | 8.460 | 7.460 | 8.250 | 70,944 | +0.32(+4.04%) |
Aug 08, 2017 | 7.230 | 8.200 | 7.230 | 7.930 | 43,913 | +0.80(+11.22%) |
Aug 07, 2017 | 7.200 | 7.240 | 7.080 | 7.130 | 21,535 | +0.02(+0.28%) |
Aug 04, 2017 | 7.060 | 7.340 | 6.860 | 7.110 | 39,743 | -0.07(-0.97%) |
Aug 03, 2017 | 7.070 | 7.200 | 6.868 | 7.180 | 16,632 | +0.04(+0.56%) |
Aug 02, 2017 | 7.100 | 7.160 | 6.850 | 7.140 | 19,857 | +0.04(+0.56%) |