Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 8.254 | 8.396 | 8.202 | 8.366 | 2,816,329 | +0.05(+0.62%) |
Oct 30, 2017 | 8.331 | 8.409 | 8.202 | 8.314 | 5,733,127 | +0.00(+0.00%) |
Oct 27, 2017 | 7.987 | 8.314 | 7.930 | 8.314 | 4,848,045 | +0.24(+2.99%) |
Oct 26, 2017 | 8.064 | 8.125 | 7.978 | 8.073 | 2,966,596 | -0.02(-0.21%) |
Oct 25, 2017 | 8.108 | 8.245 | 8.047 | 8.090 | 3,749,165 | -0.06(-0.74%) |
Oct 24, 2017 | 8.392 | 8.452 | 8.090 | 8.151 | 4,709,365 | -0.19(-2.27%) |
Oct 23, 2017 | 8.607 | 8.607 | 8.314 | 8.340 | 5,055,272 | -0.19(-2.22%) |
Oct 20, 2017 | 8.564 | 8.611 | 8.478 | 8.529 | 3,988,951 | -0.09(-1.00%) |
Oct 19, 2017 | 8.392 | 8.650 | 8.357 | 8.615 | 7,701,328 | +0.19(+2.25%) |
Oct 18, 2017 | 8.512 | 8.529 | 8.318 | 8.426 | 3,488,320 | -0.05(-0.61%) |
Oct 17, 2017 | 8.357 | 8.486 | 8.305 | 8.478 | 2,811,995 | +0.10(+1.23%) |
Oct 16, 2017 | 8.417 | 8.482 | 8.348 | 8.374 | 1,927,140 | +0.01(+0.10%) |
Oct 13, 2017 | 8.314 | 8.478 | 8.297 | 8.366 | 3,921,681 | +0.13(+1.57%) |
Oct 12, 2017 | 8.254 | 8.374 | 8.211 | 8.237 | 3,140,891 | -0.18(-2.15%) |
Oct 11, 2017 | 8.297 | 8.435 | 8.228 | 8.417 | 4,520,591 | +0.15(+1.77%) |
Oct 10, 2017 | 8.383 | 8.400 | 8.240 | 8.271 | 4,108,513 | +0.07(+0.84%) |
Oct 09, 2017 | 8.348 | 8.400 | 8.151 | 8.202 | 2,851,645 | -0.07(-0.83%) |
Oct 06, 2017 | 8.348 | 8.383 | 8.168 | 8.271 | 3,794,764 | -0.23(-2.73%) |
Oct 05, 2017 | 8.538 | 8.598 | 8.443 | 8.503 | 3,003,085 | +0.03(+0.41%) |
Oct 04, 2017 | 8.495 | 8.598 | 8.387 | 8.469 | 3,783,115 | -0.03(-0.30%) |
Oct 03, 2017 | 8.469 | 8.551 | 8.435 | 8.495 | 5,725,231 | +0.01(+0.10%) |
Oct 02, 2017 | 8.443 | 8.546 | 8.288 | 8.486 | 5,617,613 | -0.14(-1.60%) |
Sep 29, 2017 | 8.658 | 8.719 | 8.564 | 8.624 | 4,208,584 | -0.10(-1.18%) |
Sep 28, 2017 | 8.874 | 8.899 | 8.688 | 8.727 | 5,247,225 | -0.09(-0.98%) |
Sep 27, 2017 | 8.856 | 8.917 | 8.624 | 8.813 | 5,388,255 | -0.03(-0.29%) |
Sep 26, 2017 | 8.874 | 8.934 | 8.719 | 8.839 | 5,834,173 | -0.05(-0.58%) |
Sep 25, 2017 | 9.166 | 9.201 | 8.805 | 8.891 | 9,815,454 | +0.04(+0.49%) |
Sep 22, 2017 | 8.693 | 8.908 | 8.607 | 8.848 | 8,706,992 | +0.15(+1.78%) |
Sep 21, 2017 | 8.667 | 8.714 | 8.469 | 8.693 | 8,833,063 | +0.00(+0.00%) |
Sep 20, 2017 | 8.194 | 8.693 | 8.168 | 8.693 | 11,401,117 | +0.64(+7.91%) |
Sep 19, 2017 | 7.901 | 8.159 | 7.875 | 8.056 | 8,067,019 | +0.19(+2.41%) |
Sep 18, 2017 | 7.789 | 7.874 | 7.737 | 7.867 | 4,109,444 | +0.09(+1.11%) |
Sep 15, 2017 | 7.892 | 7.901 | 7.694 | 7.780 | 5,160,332 | -0.07(-0.88%) |
Sep 14, 2017 | 7.815 | 7.940 | 7.733 | 7.849 | 8,899,292 | +0.14(+1.79%) |
Sep 13, 2017 | 7.446 | 7.763 | 7.446 | 7.712 | 10,290,618 | +0.29(+3.92%) |
Sep 12, 2017 | 7.147 | 7.429 | 7.138 | 7.421 | 4,511,210 | +0.27(+3.71%) |
Sep 11, 2017 | 6.984 | 7.232 | 6.971 | 7.155 | 3,526,846 | +0.21(+2.96%) |
Sep 08, 2017 | 7.138 | 7.172 | 6.933 | 6.950 | 4,488,348 | -0.24(-3.33%) |
Sep 07, 2017 | 7.164 | 7.215 | 7.044 | 7.190 | 4,329,490 | -0.02(-0.24%) |
Sep 06, 2017 | 7.147 | 7.267 | 7.095 | 7.207 | 5,015,007 | +0.11(+1.57%) |
Sep 05, 2017 | 7.044 | 7.181 | 6.993 | 7.095 | 8,132,153 | +0.23(+3.37%) |
Sep 01, 2017 | 6.710 | 6.787 | 6.680 | 6.864 | 4,159,067 | +0.17(+2.56%) |
Aug 31, 2017 | 6.462 | 6.719 | 6.394 | 6.693 | 5,921,258 | +0.31(+4.83%) |
Aug 30, 2017 | 6.385 | 6.432 | 6.316 | 6.385 | 3,646,491 | -0.03(-0.53%) |
Aug 29, 2017 | 6.257 | 6.471 | 6.231 | 6.419 | 3,255,089 | +0.10(+1.63%) |
Aug 28, 2017 | 6.385 | 6.385 | 6.239 | 6.316 | 3,168,874 | -0.05(-0.81%) |
Aug 25, 2017 | 6.368 | 6.398 | 6.304 | 6.368 | 2,676,132 | +0.02(+0.27%) |
Aug 24, 2017 | 6.368 | 6.428 | 6.295 | 6.351 | 3,135,055 | -0.05(-0.80%) |
Aug 23, 2017 | 6.282 | 6.479 | 6.257 | 6.402 | 2,363,273 | +0.10(+1.63%) |
Aug 22, 2017 | 6.342 | 6.368 | 6.282 | 6.299 | 2,397,377 | +0.00(+0.00%) |
Aug 21, 2017 | 6.368 | 6.420 | 6.257 | 6.299 | 2,820,328 | -0.12(-1.87%) |
Aug 18, 2017 | 6.428 | 6.522 | 6.321 | 6.419 | 5,115,061 | +0.04(+0.67%) |
Aug 17, 2017 | 6.385 | 6.573 | 6.364 | 6.376 | 3,315,308 | -0.07(-1.06%) |
Aug 16, 2017 | 6.573 | 6.655 | 6.423 | 6.445 | 3,640,738 | -0.09(-1.44%) |
Aug 15, 2017 | 6.573 | 6.642 | 6.471 | 6.539 | 4,786,361 | -0.08(-1.16%) |
Aug 14, 2017 | 6.830 | 6.890 | 6.599 | 6.616 | 4,982,189 | -0.24(-3.50%) |
Aug 11, 2017 | 6.821 | 6.924 | 6.770 | 6.856 | 3,664,990 | +0.03(+0.38%) |
Aug 10, 2017 | 7.070 | 7.130 | 6.813 | 6.830 | 5,847,255 | -0.19(-2.68%) |
Aug 09, 2017 | 7.130 | 7.275 | 7.005 | 7.018 | 5,926,085 | -0.10(-1.44%) |
Aug 08, 2017 | 7.018 | 7.185 | 7.018 | 7.121 | 5,223,373 | +0.07(+0.97%) |
Aug 07, 2017 | 7.061 | 7.065 | 6.877 | 7.053 | 3,750,863 | -0.07(-0.96%) |
Aug 04, 2017 | 6.933 | 7.275 | 6.847 | 7.121 | 7,208,603 | +0.22(+3.23%) |
Aug 03, 2017 | 7.018 | 7.142 | 6.873 | 6.899 | 7,126,063 | -0.10(-1.47%) |
Aug 02, 2017 | 6.881 | 7.138 | 6.770 | 7.001 | 9,212,307 | +0.08(+1.11%) |