Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 8.649 | 8.891 | 8.641 | 8.796 | 49,747 | +0.12(+1.39%) |
Oct 30, 2017 | 8.675 | 8.675 | 8.649 | 8.675 | 28,270 | +0.03(+0.30%) |
Oct 27, 2017 | 8.632 | 8.753 | 8.606 | 8.649 | 57,580 | +0.04(+0.50%) |
Oct 26, 2017 | 8.606 | 8.641 | 8.019 | 8.606 | 122,278 | -0.01(-0.10%) |
Oct 25, 2017 | 8.537 | 8.693 | 8.537 | 8.615 | 199,905 | -0.03(-0.40%) |
Oct 24, 2017 | 8.641 | 8.693 | 8.580 | 8.649 | 81,862 | -0.05(-0.60%) |
Oct 23, 2017 | 8.667 | 8.824 | 8.654 | 8.701 | 109,478 | +0.06(+0.70%) |
Oct 20, 2017 | 8.528 | 8.719 | 8.518 | 8.641 | 193,136 | +0.00(+0.00%) |
Oct 19, 2017 | 8.546 | 8.658 | 8.399 | 8.641 | 157,310 | +0.00(+0.00%) |
Oct 18, 2017 | 8.770 | 8.883 | 8.624 | 8.641 | 73,419 | -0.13(-1.48%) |
Oct 17, 2017 | 8.684 | 8.887 | 8.477 | 8.770 | 131,059 | +0.13(+1.50%) |
Oct 16, 2017 | 8.488 | 8.684 | 8.488 | 8.641 | 58,250 | +0.12(+1.42%) |
Oct 13, 2017 | 8.390 | 8.606 | 8.364 | 8.520 | 46,800 | +0.03(+0.31%) |
Oct 12, 2017 | 8.632 | 8.684 | 8.399 | 8.494 | 13,072 | -0.08(-0.91%) |
Oct 11, 2017 | 8.598 | 8.701 | 8.364 | 8.572 | 25,398 | -0.07(-0.80%) |
Oct 10, 2017 | 8.390 | 8.684 | 8.382 | 8.641 | 48,772 | +0.27(+3.20%) |
Oct 09, 2017 | 8.407 | 8.442 | 8.269 | 8.373 | 36,304 | -0.05(-0.62%) |
Oct 06, 2017 | 8.352 | 8.485 | 8.325 | 8.425 | 34,611 | +0.01(+0.10%) |
Oct 05, 2017 | 8.485 | 8.485 | 8.200 | 8.416 | 56,447 | -0.05(-0.61%) |
Oct 04, 2017 | 8.494 | 8.598 | 8.425 | 8.468 | 46,349 | -0.08(-0.91%) |
Oct 03, 2017 | 8.554 | 8.606 | 8.425 | 8.546 | 31,566 | -0.01(-0.10%) |
Oct 02, 2017 | 8.641 | 8.667 | 8.425 | 8.554 | 27,746 | -0.02(-0.20%) |
Sep 29, 2017 | 8.563 | 8.675 | 8.503 | 8.572 | 34,919 | -0.02(-0.20%) |
Sep 28, 2017 | 8.485 | 8.641 | 8.425 | 8.589 | 64,570 | +0.04(+0.51%) |
Sep 27, 2017 | 8.477 | 8.671 | 8.313 | 8.546 | 192,196 | +0.07(+0.82%) |
Sep 26, 2017 | 8.295 | 8.641 | 8.209 | 8.477 | 108,377 | +0.16(+1.98%) |
Sep 25, 2017 | 8.330 | 8.330 | 8.146 | 8.312 | 77,396 | -0.02(-0.21%) |
Sep 22, 2017 | 7.906 | 8.338 | 7.794 | 8.330 | 123,530 | +0.39(+4.90%) |
Sep 21, 2017 | 8.019 | 8.036 | 7.906 | 7.941 | 18,191 | -0.03(-0.33%) |
Sep 20, 2017 | 8.053 | 8.148 | 7.803 | 7.967 | 43,688 | -0.07(-0.86%) |
Sep 19, 2017 | 7.856 | 8.088 | 7.768 | 8.036 | 104,214 | +0.17(+2.20%) |
Sep 18, 2017 | 7.941 | 7.941 | 7.699 | 7.863 | 82,889 | -0.01(-0.11%) |
Sep 15, 2017 | 7.889 | 7.975 | 7.863 | 7.872 | 28,387 | -0.12(-1.51%) |
Sep 14, 2017 | 7.984 | 8.036 | 7.863 | 7.993 | 33,854 | +0.01(+0.11%) |
Sep 13, 2017 | 8.088 | 8.088 | 7.604 | 7.984 | 75,034 | -0.07(-0.86%) |
Sep 12, 2017 | 8.114 | 8.148 | 8.053 | 8.053 | 70,300 | -0.06(-0.75%) |
Sep 11, 2017 | 8.252 | 8.295 | 8.002 | 8.114 | 226,591 | -0.10(-1.16%) |
Sep 08, 2017 | 8.304 | 8.338 | 8.209 | 8.209 | 14,786 | -0.10(-1.14%) |
Sep 07, 2017 | 8.226 | 8.338 | 8.217 | 8.304 | 28,161 | +0.07(+0.84%) |
Sep 06, 2017 | 8.209 | 8.347 | 8.131 | 8.235 | 47,403 | +0.02(+0.21%) |
Sep 05, 2017 | 8.295 | 8.304 | 8.079 | 8.217 | 45,645 | -0.07(-0.83%) |
Sep 01, 2017 | 8.451 | 8.459 | 8.254 | 8.287 | 41,394 | -0.17(-2.04%) |
Aug 31, 2017 | 8.364 | 8.459 | 8.252 | 8.459 | 62,719 | +0.15(+1.77%) |
Aug 30, 2017 | 8.226 | 8.373 | 8.209 | 8.312 | 63,574 | +0.10(+1.26%) |
Aug 29, 2017 | 8.122 | 8.330 | 8.122 | 8.209 | 60,455 | +0.05(+0.64%) |
Aug 28, 2017 | 8.338 | 8.347 | 8.088 | 8.157 | 64,009 | -0.14(-1.67%) |
Aug 25, 2017 | 8.261 | 8.295 | 8.079 | 8.295 | 40,137 | +0.05(+0.63%) |
Aug 24, 2017 | 8.148 | 8.243 | 7.993 | 8.243 | 73,811 | +0.03(+0.42%) |
Aug 23, 2017 | 8.001 | 8.269 | 7.777 | 8.209 | 66,002 | +0.09(+1.15%) |
Aug 22, 2017 | 8.090 | 8.133 | 8.073 | 8.116 | 88,491 | +0.03(+0.43%) |
Aug 21, 2017 | 7.995 | 8.081 | 7.840 | 8.081 | 70,705 | +0.11(+1.40%) |
Aug 18, 2017 | 7.763 | 7.987 | 7.763 | 7.969 | 40,178 | +0.14(+1.76%) |
Aug 17, 2017 | 7.737 | 7.883 | 7.737 | 7.832 | 54,030 | +0.07(+0.89%) |
Aug 16, 2017 | 7.772 | 7.918 | 7.686 | 7.763 | 76,493 | +0.03(+0.44%) |
Aug 15, 2017 | 7.694 | 7.806 | 7.506 | 7.729 | 83,616 | +0.03(+0.45%) |
Aug 14, 2017 | 7.479 | 7.728 | 7.333 | 7.694 | 54,428 | +0.27(+3.59%) |
Aug 11, 2017 | 7.307 | 7.454 | 7.230 | 7.428 | 35,067 | +0.18(+2.49%) |
Aug 10, 2017 | 7.419 | 7.419 | 7.136 | 7.247 | 68,716 | -0.16(-2.20%) |
Aug 09, 2017 | 7.359 | 7.471 | 7.350 | 7.411 | 40,344 | -0.02(-0.23%) |
Aug 08, 2017 | 7.307 | 7.522 | 7.307 | 7.428 | 95,730 | +0.04(+0.58%) |
Aug 07, 2017 | 7.393 | 7.402 | 7.144 | 7.385 | 139,671 | -0.09(-1.15%) |
Aug 04, 2017 | 7.548 | 7.548 | 7.419 | 7.471 | 64,307 | -0.05(-0.69%) |
Aug 03, 2017 | 7.093 | 7.591 | 7.093 | 7.522 | 307,208 | +0.44(+6.19%) |
Aug 02, 2017 | 7.084 | 7.161 | 6.732 | 7.084 | 110,146 | +0.01(+0.12%) |