Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 8.547 | 8.556 | 8.401 | 8.456 | 2,218,394 | -0.22(-2.52%) |
Oct 30, 2017 | 8.510 | 8.719 | 8.465 | 8.674 | 2,118,852 | +0.09(+1.06%) |
Oct 27, 2017 | 8.438 | 8.619 | 8.392 | 8.583 | 3,220,486 | +0.02(+0.21%) |
Oct 26, 2017 | 8.756 | 8.756 | 8.483 | 8.565 | 4,364,443 | -0.13(-1.46%) |
Oct 25, 2017 | 8.501 | 8.738 | 8.483 | 8.692 | 3,538,189 | +0.14(+1.59%) |
Oct 24, 2017 | 8.628 | 8.638 | 8.510 | 8.556 | 2,901,123 | -0.25(-2.89%) |
Oct 23, 2017 | 8.619 | 8.819 | 8.619 | 8.810 | 3,115,394 | +0.17(+2.00%) |
Oct 20, 2017 | 8.583 | 8.647 | 8.510 | 8.638 | 2,157,509 | +0.03(+0.32%) |
Oct 19, 2017 | 8.656 | 8.765 | 8.551 | 8.610 | 3,316,696 | +0.17(+2.05%) |
Oct 18, 2017 | 8.410 | 8.483 | 8.337 | 8.438 | 3,498,215 | -0.07(-0.85%) |
Oct 17, 2017 | 8.510 | 8.565 | 8.383 | 8.510 | 3,024,242 | -0.17(-1.99%) |
Oct 16, 2017 | 8.974 | 8.974 | 8.642 | 8.683 | 3,280,568 | +0.09(+1.06%) |
Oct 13, 2017 | 8.647 | 8.701 | 8.510 | 8.592 | 1,610,148 | +0.01(+0.11%) |
Oct 12, 2017 | 8.601 | 8.628 | 8.501 | 8.583 | 2,292,217 | -0.05(-0.53%) |
Oct 11, 2017 | 8.619 | 8.656 | 8.401 | 8.628 | 3,323,768 | +0.05(+0.64%) |
Oct 10, 2017 | 8.783 | 8.547 | 8.574 | 1,861,139 | -0.21(-2.38%) | |
Oct 09, 2017 | 8.728 | 8.815 | 8.710 | 8.783 | 1,665,978 | +0.09(+1.05%) |
Oct 06, 2017 | 8.538 | 8.756 | 8.447 | 8.692 | 2,414,655 | +0.05(+0.53%) |
Oct 05, 2017 | 8.692 | 8.719 | 8.583 | 8.647 | 2,176,377 | -0.03(-0.31%) |
Oct 04, 2017 | 8.647 | 8.728 | 8.610 | 8.674 | 1,998,640 | +0.06(+0.74%) |
Oct 03, 2017 | 8.501 | 8.638 | 8.474 | 8.610 | 2,176,757 | +0.15(+1.83%) |
Oct 02, 2017 | 8.438 | 8.528 | 8.419 | 8.456 | 2,010,971 | +0.01(+0.11%) |
Sep 29, 2017 | 8.583 | 8.628 | 8.428 | 8.447 | 2,462,466 | -0.07(-0.85%) |
Sep 28, 2017 | 8.438 | 8.528 | 8.424 | 8.519 | 3,046,637 | +0.05(+0.64%) |
Sep 27, 2017 | 8.374 | 8.528 | 8.350 | 8.465 | 1,966,021 | -0.05(-0.53%) |
Sep 26, 2017 | 8.574 | 8.665 | 8.478 | 8.510 | 2,461,114 | -0.25(-2.90%) |
Sep 25, 2017 | 8.556 | 8.801 | 8.519 | 8.765 | 2,524,983 | +0.15(+1.80%) |
Sep 22, 2017 | 8.401 | 8.619 | 8.383 | 8.610 | 2,578,219 | +0.25(+3.05%) |
Sep 21, 2017 | 8.328 | 8.492 | 8.274 | 8.356 | 3,119,405 | -0.12(-1.39%) |
Sep 20, 2017 | 8.683 | 8.838 | 8.369 | 8.474 | 4,651,754 | -0.16(-1.89%) |
Sep 19, 2017 | 8.583 | 8.665 | 8.501 | 8.638 | 2,470,889 | +0.00(+0.00%) |
Sep 18, 2017 | 8.765 | 8.783 | 8.556 | 8.638 | 3,937,511 | -0.40(-4.43%) |
Sep 15, 2017 | 9.010 | 9.119 | 8.965 | 9.038 | 3,473,520 | +0.15(+1.74%) |
Sep 14, 2017 | 8.674 | 8.901 | 8.674 | 8.883 | 4,650,165 | +0.26(+3.06%) |
Sep 13, 2017 | 8.774 | 8.783 | 8.574 | 8.619 | 4,376,514 | -0.27(-3.07%) |
Sep 12, 2017 | 8.819 | 8.919 | 8.747 | 8.892 | 4,639,441 | -0.01(-0.10%) |
Sep 11, 2017 | 9.283 | 9.306 | 8.856 | 8.901 | 7,215,338 | -0.75(-7.73%) |
Sep 08, 2017 | 9.856 | 9.874 | 9.574 | 9.647 | 4,124,868 | -0.15(-1.58%) |
Sep 07, 2017 | 9.519 | 9.838 | 9.519 | 9.801 | 5,860,880 | +0.45(+4.86%) |
Sep 06, 2017 | 9.283 | 9.465 | 9.147 | 9.347 | 3,512,073 | -0.11(-1.15%) |
Sep 05, 2017 | 9.347 | 9.474 | 9.301 | 9.456 | 4,033,351 | +0.24(+2.56%) |
Sep 01, 2017 | 9.265 | 9.301 | 9.129 | 9.219 | 2,560,321 | +0.00(+0.00%) |
Aug 31, 2017 | 9.156 | 9.256 | 9.092 | 9.219 | 4,463,371 | +0.20(+2.22%) |
Aug 30, 2017 | 9.019 | 9.142 | 8.992 | 9.019 | 3,518,835 | +0.06(+0.71%) |
Aug 29, 2017 | 9.001 | 9.160 | 8.865 | 8.956 | 9,027,854 | +0.34(+3.90%) |
Aug 28, 2017 | 8.310 | 8.665 | 8.310 | 8.619 | 5,049,680 | +0.49(+6.04%) |
Aug 25, 2017 | 8.147 | 8.233 | 8.078 | 8.128 | 3,216,557 | -0.11(-1.32%) |
Aug 24, 2017 | 8.265 | 8.319 | 8.187 | 8.237 | 3,462,563 | -0.06(-0.77%) |
Aug 23, 2017 | 8.328 | 8.410 | 8.187 | 8.301 | 4,832,563 | -0.03(-0.33%) |
Aug 22, 2017 | 8.610 | 8.665 | 8.183 | 8.328 | 8,396,664 | -0.59(-6.63%) |
Aug 21, 2017 | 8.983 | 9.038 | 8.847 | 8.919 | 3,389,243 | -0.01(-0.10%) |
Aug 18, 2017 | 9.183 | 9.256 | 8.901 | 8.928 | 4,500,552 | -0.01(-0.10%) |
Aug 17, 2017 | 8.947 | 9.047 | 8.874 | 8.938 | 2,324,818 | -0.01(-0.10%) |
Aug 16, 2017 | 8.738 | 9.033 | 8.738 | 8.947 | 3,013,085 | +0.15(+1.76%) |
Aug 15, 2017 | 8.792 | 8.892 | 8.747 | 8.792 | 3,246,624 | -0.09(-1.02%) |
Aug 14, 2017 | 8.883 | 9.065 | 8.819 | 8.883 | 5,495,905 | +0.05(+0.62%) |
Aug 11, 2017 | 8.910 | 8.983 | 8.706 | 8.828 | 6,292,560 | +0.12(+1.36%) |
Aug 10, 2017 | 8.719 | 8.947 | 8.647 | 8.710 | 9,356,759 | +0.32(+3.79%) |
Aug 09, 2017 | 8.547 | 8.592 | 8.374 | 8.392 | 3,835,611 | +0.04(+0.44%) |
Aug 08, 2017 | 8.419 | 8.538 | 8.306 | 8.356 | 3,622,889 | +0.08(+0.99%) |
Aug 07, 2017 | 8.310 | 8.401 | 8.256 | 8.274 | 2,547,837 | -0.04(-0.44%) |
Aug 04, 2017 | 8.347 | 8.119 | 8.310 | 4,800,158 | -0.18(-2.14%) | |
Aug 03, 2017 | 8.710 | 8.729 | 8.456 | 8.492 | 4,365,463 | -0.22(-2.51%) |
Aug 02, 2017 | 8.774 | 8.847 | 8.665 | 8.710 | 4,287,563 | -0.34(-3.72%) |