Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 8.251 | 8.393 | 8.199 | 8.363 | 2,817,384 | +0.05(+0.62%) |
Oct 30, 2017 | 8.328 | 8.406 | 8.199 | 8.311 | 5,735,275 | +0.00(+0.00%) |
Oct 27, 2017 | 7.984 | 8.311 | 7.927 | 8.311 | 4,849,861 | +0.24(+2.98%) |
Oct 26, 2017 | 8.061 | 8.122 | 7.975 | 8.070 | 2,967,708 | -0.02(-0.21%) |
Oct 25, 2017 | 8.104 | 8.242 | 8.044 | 8.087 | 3,750,570 | -0.06(-0.74%) |
Oct 24, 2017 | 8.388 | 8.449 | 8.087 | 8.148 | 4,711,129 | -0.19(-2.27%) |
Oct 23, 2017 | 8.603 | 8.603 | 8.311 | 8.337 | 5,057,166 | -0.19(-2.22%) |
Oct 20, 2017 | 8.560 | 8.608 | 8.474 | 8.526 | 3,990,445 | -0.09(-1.00%) |
Oct 19, 2017 | 8.388 | 8.646 | 8.354 | 8.612 | 7,704,213 | +0.19(+2.25%) |
Oct 18, 2017 | 8.509 | 8.526 | 8.315 | 8.423 | 3,489,627 | -0.05(-0.61%) |
Oct 17, 2017 | 8.354 | 8.483 | 8.302 | 8.474 | 2,813,048 | +0.10(+1.23%) |
Oct 16, 2017 | 8.414 | 8.479 | 8.345 | 8.371 | 1,927,862 | +0.01(+0.10%) |
Oct 13, 2017 | 8.311 | 8.474 | 8.294 | 8.363 | 3,923,150 | +0.13(+1.57%) |
Oct 12, 2017 | 8.251 | 8.371 | 8.208 | 8.234 | 3,142,067 | -0.18(-2.15%) |
Oct 11, 2017 | 8.294 | 8.431 | 8.225 | 8.414 | 4,522,284 | +0.15(+1.77%) |
Oct 10, 2017 | 8.380 | 8.397 | 8.237 | 8.268 | 4,110,052 | +0.07(+0.84%) |
Oct 09, 2017 | 8.345 | 8.397 | 8.148 | 8.199 | 2,852,714 | -0.07(-0.83%) |
Oct 06, 2017 | 8.345 | 8.380 | 8.165 | 8.268 | 3,796,185 | -0.23(-2.73%) |
Oct 05, 2017 | 8.535 | 8.595 | 8.440 | 8.500 | 3,004,210 | +0.03(+0.41%) |
Oct 04, 2017 | 8.492 | 8.595 | 8.384 | 8.466 | 3,784,532 | -0.03(-0.30%) |
Oct 03, 2017 | 8.466 | 8.548 | 8.431 | 8.492 | 5,727,376 | +0.01(+0.10%) |
Oct 02, 2017 | 8.440 | 8.543 | 8.285 | 8.483 | 5,619,717 | -0.14(-1.60%) |
Sep 29, 2017 | 8.655 | 8.715 | 8.560 | 8.621 | 4,210,161 | -0.10(-1.18%) |
Sep 28, 2017 | 8.870 | 8.896 | 8.685 | 8.724 | 5,249,190 | -0.09(-0.98%) |
Sep 27, 2017 | 8.853 | 8.913 | 8.621 | 8.810 | 5,390,274 | -0.03(-0.29%) |
Sep 26, 2017 | 8.870 | 8.930 | 8.715 | 8.836 | 5,836,358 | -0.05(-0.58%) |
Sep 25, 2017 | 9.163 | 9.197 | 8.801 | 8.887 | 9,819,131 | +0.04(+0.49%) |
Sep 22, 2017 | 8.690 | 8.905 | 8.603 | 8.844 | 8,710,253 | +0.15(+1.78%) |
Sep 21, 2017 | 8.664 | 8.711 | 8.466 | 8.690 | 8,836,372 | +0.00(+0.00%) |
Sep 20, 2017 | 8.191 | 8.690 | 8.165 | 8.690 | 11,405,388 | +0.64(+7.91%) |
Sep 19, 2017 | 7.898 | 8.156 | 7.872 | 8.053 | 8,070,041 | +0.19(+2.41%) |
Sep 18, 2017 | 7.786 | 7.871 | 7.735 | 7.864 | 4,110,983 | +0.09(+1.11%) |
Sep 15, 2017 | 7.889 | 7.898 | 7.692 | 7.778 | 5,162,265 | -0.07(-0.88%) |
Sep 14, 2017 | 7.812 | 7.937 | 7.730 | 7.846 | 8,902,626 | +0.14(+1.79%) |
Sep 13, 2017 | 7.443 | 7.760 | 7.443 | 7.709 | 10,294,472 | +0.29(+3.92%) |
Sep 12, 2017 | 7.144 | 7.426 | 7.135 | 7.418 | 4,512,900 | +0.27(+3.71%) |
Sep 11, 2017 | 6.981 | 7.230 | 6.969 | 7.153 | 3,528,166 | +0.21(+2.96%) |
Sep 08, 2017 | 7.135 | 7.170 | 6.930 | 6.947 | 4,490,029 | -0.24(-3.33%) |
Sep 07, 2017 | 7.161 | 7.212 | 7.041 | 7.187 | 4,331,112 | -0.02(-0.24%) |
Sep 06, 2017 | 7.144 | 7.264 | 7.093 | 7.204 | 5,016,886 | +0.11(+1.57%) |
Sep 05, 2017 | 7.041 | 7.178 | 6.990 | 7.093 | 8,135,199 | +0.23(+3.37%) |
Sep 01, 2017 | 6.708 | 6.785 | 6.678 | 6.862 | 4,160,625 | +0.17(+2.56%) |
Aug 31, 2017 | 6.460 | 6.716 | 6.391 | 6.691 | 5,923,476 | +0.31(+4.83%) |
Aug 30, 2017 | 6.383 | 6.430 | 6.314 | 6.383 | 3,647,857 | -0.03(-0.53%) |
Aug 29, 2017 | 6.254 | 6.468 | 6.229 | 6.417 | 3,256,308 | +0.10(+1.63%) |
Aug 28, 2017 | 6.383 | 6.383 | 6.237 | 6.314 | 3,170,061 | -0.05(-0.81%) |
Aug 25, 2017 | 6.365 | 6.395 | 6.301 | 6.365 | 2,677,134 | +0.02(+0.27%) |
Aug 24, 2017 | 6.365 | 6.425 | 6.293 | 6.348 | 3,136,229 | -0.05(-0.80%) |
Aug 23, 2017 | 6.280 | 6.477 | 6.254 | 6.400 | 2,364,158 | +0.10(+1.63%) |
Aug 22, 2017 | 6.340 | 6.366 | 6.280 | 6.297 | 2,398,274 | +0.00(+0.00%) |
Aug 21, 2017 | 6.365 | 6.417 | 6.254 | 6.297 | 2,821,385 | -0.12(-1.87%) |
Aug 18, 2017 | 6.425 | 6.519 | 6.318 | 6.417 | 5,116,976 | +0.04(+0.67%) |
Aug 17, 2017 | 6.383 | 6.571 | 6.361 | 6.374 | 3,316,549 | -0.07(-1.06%) |
Aug 16, 2017 | 6.571 | 6.652 | 6.420 | 6.442 | 3,642,102 | -0.09(-1.44%) |
Aug 15, 2017 | 6.571 | 6.639 | 6.468 | 6.537 | 4,788,154 | -0.08(-1.16%) |
Aug 14, 2017 | 6.827 | 6.887 | 6.596 | 6.614 | 4,984,055 | -0.24(-3.50%) |
Aug 11, 2017 | 6.819 | 6.922 | 6.768 | 6.853 | 3,666,363 | +0.03(+0.38%) |
Aug 10, 2017 | 7.067 | 7.127 | 6.810 | 6.827 | 5,849,445 | -0.19(-2.68%) |
Aug 09, 2017 | 7.127 | 7.272 | 7.003 | 7.016 | 5,928,304 | -0.10(-1.44%) |
Aug 08, 2017 | 7.016 | 7.183 | 7.016 | 7.118 | 5,225,329 | +0.07(+0.97%) |
Aug 07, 2017 | 7.058 | 7.062 | 6.875 | 7.050 | 3,752,268 | -0.07(-0.96%) |
Aug 04, 2017 | 6.930 | 7.272 | 6.845 | 7.118 | 7,211,303 | +0.22(+3.23%) |
Aug 03, 2017 | 7.016 | 7.140 | 6.870 | 6.896 | 7,128,732 | -0.10(-1.47%) |
Aug 02, 2017 | 6.879 | 7.135 | 6.768 | 6.999 | 9,215,757 | +0.08(+1.11%) |