Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 8.680 | 8.680 | 8.593 | 8.593 | 395 | -0.01(-0.09%) |
Oct 30, 2017 | 8.680 | 8.680 | 8.402 | 8.600 | 3,686 | -0.06(-0.69%) |
Oct 27, 2017 | 8.730 | 8.730 | 8.595 | 8.660 | 2,249 | -0.02(-0.23%) |
Oct 26, 2017 | 8.700 | 8.770 | 8.561 | 8.680 | 7,280 | +0.05(+0.58%) |
Oct 25, 2017 | 8.580 | 8.725 | 8.520 | 8.630 | 5,006 | -0.02(-0.23%) |
Oct 24, 2017 | 8.640 | 8.790 | 8.610 | 8.650 | 3,124 | -0.00(-0.03%) |
Oct 23, 2017 | 8.650 | 8.727 | 8.650 | 8.652 | 3,221 | +0.02(+0.26%) |
Oct 20, 2017 | 8.840 | 8.840 | 8.520 | 8.630 | 13,939 | -0.19(-2.15%) |
Oct 19, 2017 | 8.850 | 8.850 | 8.680 | 8.820 | 7,888 | +0.05(+0.57%) |
Oct 18, 2017 | 8.730 | 8.860 | 8.700 | 8.770 | 16,576 | +0.10(+1.15%) |
Oct 17, 2017 | 8.540 | 8.770 | 8.500 | 8.670 | 27,643 | +0.16(+1.88%) |
Oct 16, 2017 | 8.600 | 8.600 | 8.430 | 8.510 | 9,761 | -0.01(-0.12%) |
Oct 13, 2017 | 8.550 | 8.715 | 8.470 | 8.520 | 20,181 | +0.01(+0.12%) |
Oct 12, 2017 | 8.410 | 8.739 | 8.390 | 8.510 | 23,546 | +0.17(+2.04%) |
Oct 11, 2017 | 8.150 | 8.656 | 8.000 | 8.340 | 41,742 | +0.20(+2.46%) |
Oct 10, 2017 | 8.000 | 8.150 | 7.942 | 8.140 | 16,135 | +0.15(+1.88%) |
Oct 09, 2017 | 7.970 | 8.000 | 7.935 | 7.990 | 11,627 | +0.03(+0.35%) |
Oct 06, 2017 | 8.000 | 8.000 | 7.900 | 7.962 | 3,517 | +0.01(+0.15%) |
Oct 05, 2017 | 7.950 | 7.990 | 7.950 | 7.950 | 6,134 | +0.01(+0.17%) |
Oct 04, 2017 | 7.888 | 7.980 | 7.888 | 7.937 | 5,041 | +0.03(+0.34%) |
Oct 03, 2017 | 7.870 | 7.980 | 7.860 | 7.910 | 15,952 | -0.09(-1.12%) |
Oct 02, 2017 | 7.875 | 8.000 | 7.875 | 8.000 | 11,221 | +0.09(+1.14%) |
Sep 29, 2017 | 7.900 | 7.930 | 7.870 | 7.910 | 7,207 | +0.01(+0.13%) |
Sep 28, 2017 | 7.922 | 7.950 | 7.900 | 7.900 | 2,110 | -0.08(-1.00%) |
Sep 27, 2017 | 7.883 | 7.980 | 7.870 | 7.980 | 28,023 | +0.11(+1.40%) |
Sep 26, 2017 | 7.900 | 7.900 | 7.860 | 7.870 | 1,723 | +0.02(+0.25%) |
Sep 25, 2017 | 7.870 | 7.870 | 7.812 | 7.850 | 7,690 | -0.02(-0.25%) |
Sep 22, 2017 | 7.850 | 7.874 | 7.850 | 7.870 | 3,629 | -0.01(-0.13%) |
Sep 21, 2017 | 7.850 | 7.880 | 7.850 | 7.880 | 1,514 | +0.01(+0.19%) |
Sep 20, 2017 | 7.850 | 7.880 | 7.850 | 7.865 | 873 | -0.00(-0.06%) |
Sep 19, 2017 | 7.850 | 7.870 | 7.850 | 7.870 | 1,391 | +0.01(+0.12%) |
Sep 18, 2017 | 7.890 | 7.900 | 7.850 | 7.861 | 2,030 | +0.00(+0.01%) |
Sep 15, 2017 | 7.890 | 7.890 | 7.850 | 7.860 | 10,235 | -0.03(-0.38%) |
Sep 14, 2017 | 7.870 | 7.900 | 7.870 | 7.890 | 5,974 | +0.01(+0.19%) |
Sep 13, 2017 | 7.881 | 7.900 | 7.875 | 7.875 | 874 | -0.02(-0.27%) |
Sep 12, 2017 | 7.910 | 7.910 | 7.893 | 7.896 | 1,959 | -0.00(-0.05%) |
Sep 11, 2017 | 7.910 | 7.910 | 7.880 | 7.900 | 13,675 | +0.00(+0.00%) |
Sep 08, 2017 | 7.900 | 7.910 | 7.875 | 7.900 | 9,350 | +0.00(+0.00%) |
Sep 07, 2017 | 7.900 | 7.930 | 7.895 | 7.900 | 11,716 | +0.00(+0.00%) |
Sep 06, 2017 | 7.900 | 7.910 | 7.890 | 7.900 | 7,538 | -0.00(-0.00%) |
Sep 05, 2017 | 7.900 | 7.910 | 7.862 | 7.900 | 7,993 | -0.00(-0.03%) |
Sep 01, 2017 | 7.900 | 7.920 | 7.860 | 7.902 | 22,371 | +0.09(+1.18%) |
Aug 31, 2017 | 7.880 | 7.920 | 7.810 | 7.810 | 22,994 | -0.10(-1.26%) |
Aug 30, 2017 | 8.010 | 8.010 | 7.910 | 7.910 | 17,872 | -0.09(-1.12%) |
Aug 29, 2017 | 7.957 | 8.010 | 7.957 | 8.000 | 4,002 | +0.09(+1.14%) |
Aug 28, 2017 | 7.940 | 8.010 | 7.910 | 7.910 | 3,046 | -0.10(-1.25%) |
Aug 25, 2017 | 8.010 | 8.030 | 8.000 | 8.010 | 9,151 | +0.00(+0.00%) |
Aug 24, 2017 | 7.980 | 8.010 | 7.937 | 8.010 | 2,905 | +0.01(+0.12%) |
Aug 23, 2017 | 8.030 | 8.030 | 7.900 | 8.000 | 11,277 | -0.02(-0.28%) |
Aug 22, 2017 | 8.000 | 8.050 | 7.970 | 8.022 | 4,996 | -0.03(-0.34%) |
Aug 21, 2017 | 8.010 | 8.050 | 8.010 | 8.050 | 1,023 | -0.04(-0.49%) |
Aug 18, 2017 | 8.140 | 8.150 | 8.041 | 8.090 | 8,929 | -0.06(-0.74%) |
Aug 17, 2017 | 8.010 | 8.160 | 8.010 | 8.150 | 15,822 | +0.03(+0.43%) |
Aug 16, 2017 | 8.150 | 8.155 | 8.085 | 8.115 | 8,140 | -0.02(-0.31%) |
Aug 15, 2017 | 8.150 | 8.150 | 8.055 | 8.140 | 5,053 | +0.03(+0.37%) |
Aug 14, 2017 | 8.020 | 8.150 | 8.020 | 8.110 | 6,740 | +0.00(+0.00%) |
Aug 11, 2017 | 7.960 | 8.140 | 7.870 | 8.110 | 6,303 | +0.26(+3.31%) |
Aug 10, 2017 | 7.890 | 7.900 | 7.850 | 7.850 | 3,239 | -0.09(-1.13%) |
Aug 09, 2017 | 7.850 | 8.105 | 7.850 | 7.940 | 3,664 | -0.02(-0.30%) |
Aug 08, 2017 | 8.000 | 8.023 | 7.925 | 7.964 | 2,462 | -0.01(-0.08%) |
Aug 07, 2017 | 7.975 | 8.059 | 7.883 | 7.970 | 2,362 | -0.04(-0.45%) |
Aug 04, 2017 | 7.890 | 8.006 | 7.880 | 8.006 | 9,704 | +0.05(+0.58%) |
Aug 03, 2017 | 7.980 | 8.070 | 7.920 | 7.960 | 9,948 | -0.08(-0.95%) |
Aug 02, 2017 | 8.040 | 8.102 | 8.036 | 8.036 | 1,956 | +0.01(+0.08%) |