Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 8.700 | 8.720 | 8.290 | 8.630 | 59,225 | -0.01(-0.12%) |
Oct 30, 2017 | 8.690 | 8.740 | 8.470 | 8.640 | 43,352 | -0.02(-0.23%) |
Oct 27, 2017 | 8.600 | 8.740 | 8.571 | 8.660 | 50,787 | +0.03(+0.35%) |
Oct 26, 2017 | 8.700 | 8.700 | 8.505 | 8.630 | 64,287 | -0.07(-0.80%) |
Oct 25, 2017 | 8.580 | 8.700 | 8.580 | 8.700 | 55,550 | +0.07(+0.81%) |
Oct 24, 2017 | 8.780 | 8.900 | 8.620 | 8.630 | 47,941 | -0.19(-2.15%) |
Oct 23, 2017 | 8.920 | 8.980 | 8.730 | 8.820 | 77,368 | -0.15(-1.67%) |
Oct 20, 2017 | 9.010 | 9.180 | 8.880 | 8.970 | 56,978 | +0.02(+0.22%) |
Oct 19, 2017 | 8.730 | 8.980 | 8.730 | 8.950 | 56,449 | -0.06(-0.67%) |
Oct 18, 2017 | 8.750 | 9.090 | 8.735 | 9.010 | 122,921 | +0.30(+3.44%) |
Oct 17, 2017 | 8.670 | 8.750 | 8.650 | 8.710 | 94,098 | +0.06(+0.69%) |
Oct 16, 2017 | 8.600 | 8.682 | 8.500 | 8.650 | 149,311 | +0.07(+0.82%) |
Oct 13, 2017 | 8.640 | 8.780 | 8.300 | 8.580 | 108,853 | -0.02(-0.23%) |
Oct 12, 2017 | 8.850 | 8.860 | 8.510 | 8.600 | 82,861 | -0.20(-2.27%) |
Oct 11, 2017 | 8.770 | 9.190 | 8.750 | 8.800 | 147,893 | +0.08(+0.92%) |
Oct 10, 2017 | 8.780 | 8.780 | 8.594 | 8.720 | 212,970 | +0.13(+1.51%) |
Oct 09, 2017 | 8.921 | 9.082 | 8.550 | 8.590 | 71,626 | -0.42(-4.66%) |
Oct 06, 2017 | 9.260 | 9.360 | 8.800 | 9.010 | 79,547 | -0.24(-2.59%) |
Oct 05, 2017 | 9.300 | 9.690 | 9.235 | 9.250 | 188,870 | -0.04(-0.43%) |
Oct 04, 2017 | 9.230 | 9.490 | 9.230 | 9.290 | 129,382 | +0.10(+1.09%) |
Oct 03, 2017 | 9.150 | 9.410 | 9.090 | 9.190 | 120,814 | +0.09(+0.99%) |
Oct 02, 2017 | 9.000 | 9.340 | 8.929 | 9.100 | 129,489 | +0.12(+1.34%) |
Sep 29, 2017 | 8.990 | 9.150 | 8.950 | 8.980 | 135,462 | -0.06(-0.66%) |
Sep 28, 2017 | 9.150 | 9.150 | 8.900 | 9.040 | 113,046 | -0.04(-0.44%) |
Sep 27, 2017 | 9.000 | 9.150 | 8.870 | 9.080 | 110,215 | +0.11(+1.23%) |
Sep 26, 2017 | 9.000 | 9.205 | 8.640 | 8.970 | 137,427 | +0.01(+0.11%) |
Sep 25, 2017 | 8.580 | 9.190 | 8.558 | 8.960 | 319,582 | +0.45(+5.29%) |
Sep 22, 2017 | 8.400 | 8.579 | 8.280 | 8.510 | 69,452 | +0.13(+1.55%) |
Sep 21, 2017 | 8.480 | 8.490 | 8.230 | 8.380 | 46,865 | -0.08(-0.95%) |
Sep 20, 2017 | 8.420 | 8.590 | 8.200 | 8.460 | 93,518 | +0.11(+1.32%) |
Sep 19, 2017 | 8.150 | 8.390 | 8.140 | 8.350 | 61,079 | +0.15(+1.83%) |
Sep 18, 2017 | 7.960 | 8.290 | 7.801 | 8.200 | 98,252 | +0.21(+2.63%) |
Sep 15, 2017 | 7.930 | 8.150 | 7.620 | 7.990 | 135,269 | +0.12(+1.52%) |
Sep 14, 2017 | 7.710 | 7.890 | 7.660 | 7.870 | 30,876 | +0.19(+2.47%) |
Sep 13, 2017 | 7.684 | 7.735 | 7.560 | 7.680 | 59,373 | -0.06(-0.78%) |
Sep 12, 2017 | 7.731 | 7.900 | 7.480 | 7.740 | 49,234 | +0.10(+1.31%) |
Sep 11, 2017 | 7.725 | 7.740 | 7.520 | 7.640 | 176,769 | -0.05(-0.65%) |
Sep 08, 2017 | 7.550 | 7.740 | 7.530 | 7.690 | 42,906 | +0.08(+1.05%) |
Sep 07, 2017 | 7.580 | 7.750 | 7.470 | 7.610 | 73,887 | +0.07(+0.93%) |
Sep 06, 2017 | 7.520 | 7.740 | 7.420 | 7.540 | 39,442 | -0.06(-0.79%) |
Sep 05, 2017 | 7.470 | 7.680 | 7.201 | 7.600 | 64,459 | +0.15(+2.01%) |
Sep 01, 2017 | 7.535 | 7.580 | 7.360 | 7.450 | 16,932 | -0.08(-1.06%) |
Aug 31, 2017 | 7.430 | 7.635 | 7.430 | 7.530 | 39,966 | +0.06(+0.80%) |
Aug 30, 2017 | 7.520 | 7.580 | 7.360 | 7.470 | 42,305 | -0.01(-0.13%) |
Aug 29, 2017 | 7.380 | 7.560 | 7.330 | 7.480 | 51,381 | +0.05(+0.67%) |
Aug 28, 2017 | 7.030 | 7.470 | 6.940 | 7.430 | 42,728 | +0.42(+5.99%) |
Aug 25, 2017 | 6.970 | 7.210 | 6.850 | 7.010 | 71,627 | -0.04(-0.57%) |
Aug 24, 2017 | 7.100 | 7.200 | 6.950 | 7.050 | 67,206 | +0.00(+0.00%) |
Aug 23, 2017 | 7.060 | 7.380 | 7.010 | 7.050 | 52,013 | -0.03(-0.42%) |
Aug 22, 2017 | 7.000 | 7.110 | 6.944 | 7.080 | 36,066 | +0.10(+1.43%) |
Aug 21, 2017 | 7.210 | 7.272 | 6.950 | 6.980 | 47,447 | -0.27(-3.72%) |
Aug 18, 2017 | 7.190 | 7.490 | 7.190 | 7.250 | 101,056 | -0.05(-0.68%) |
Aug 17, 2017 | 7.310 | 7.489 | 7.210 | 7.300 | 60,173 | -0.05(-0.68%) |
Aug 16, 2017 | 7.365 | 7.490 | 7.300 | 7.350 | 26,908 | -0.01(-0.14%) |
Aug 15, 2017 | 7.275 | 7.590 | 7.250 | 7.360 | 21,548 | -0.06(-0.81%) |
Aug 14, 2017 | 7.210 | 7.770 | 7.210 | 7.420 | 72,199 | +0.18(+2.49%) |
Aug 11, 2017 | 7.350 | 7.585 | 7.100 | 7.240 | 40,096 | -0.06(-0.82%) |
Aug 10, 2017 | 7.460 | 7.500 | 7.176 | 7.300 | 43,361 | +0.04(+0.55%) |
Aug 09, 2017 | 7.240 | 7.740 | 7.200 | 7.260 | 42,147 | -0.06(-0.82%) |
Aug 08, 2017 | 7.450 | 7.450 | 7.170 | 7.320 | 86,543 | -0.19(-2.53%) |
Aug 07, 2017 | 7.560 | 7.705 | 7.440 | 7.510 | 46,231 | -0.09(-1.18%) |
Aug 04, 2017 | 7.500 | 7.630 | 7.500 | 7.600 | 107,222 | +0.12(+1.60%) |
Aug 03, 2017 | 7.650 | 7.712 | 7.420 | 7.480 | 31,909 | -0.20(-2.60%) |
Aug 02, 2017 | 7.900 | 7.995 | 7.580 | 7.680 | 83,057 | -0.20(-2.54%) |