Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 7.847 | 8.042 | 7.716 | 7.906 | 7,828,719 | +0.07(+0.87%) |
Oct 30, 2017 | 8.003 | 8.067 | 7.808 | 7.838 | 6,439,213 | -0.17(-2.07%) |
Oct 27, 2017 | 7.916 | 8.047 | 7.877 | 8.003 | 7,427,477 | +0.05(+0.61%) |
Oct 26, 2017 | 8.159 | 8.198 | 7.945 | 7.955 | 12,001,622 | +0.06(+0.74%) |
Oct 25, 2017 | 8.052 | 8.072 | 7.896 | 7.896 | 13,224,721 | -0.12(-1.46%) |
Oct 24, 2017 | 7.916 | 8.052 | 7.906 | 8.013 | 10,924,587 | +0.14(+1.73%) |
Oct 23, 2017 | 7.857 | 7.964 | 7.828 | 7.877 | 8,269,726 | +0.12(+1.51%) |
Oct 20, 2017 | 7.906 | 7.989 | 7.750 | 7.760 | 10,194,687 | -0.13(-1.61%) |
Oct 19, 2017 | 7.808 | 7.896 | 7.760 | 7.886 | 9,948,680 | +0.06(+0.75%) |
Oct 18, 2017 | 7.916 | 8.052 | 7.828 | 7.828 | 11,533,300 | -0.06(-0.74%) |
Oct 17, 2017 | 7.652 | 7.955 | 7.652 | 7.886 | 34,850,812 | +0.27(+3.59%) |
Oct 16, 2017 | 7.847 | 7.857 | 7.574 | 7.613 | 13,082,243 | -0.20(-2.62%) |
Oct 13, 2017 | 7.799 | 7.964 | 7.760 | 7.818 | 16,475,224 | +0.03(+0.38%) |
Oct 12, 2017 | 7.955 | 8.033 | 7.769 | 7.789 | 23,893,116 | -0.19(-2.32%) |
Oct 11, 2017 | 8.228 | 8.237 | 7.974 | 7.974 | 22,326,842 | -0.20(-2.50%) |
Oct 10, 2017 | 8.481 | 8.481 | 8.179 | 8.179 | 14,657,085 | -0.23(-2.78%) |
Oct 09, 2017 | 8.715 | 8.725 | 8.403 | 8.413 | 12,008,538 | -0.30(-3.47%) |
Oct 06, 2017 | 8.656 | 8.773 | 8.608 | 8.715 | 7,615,273 | +0.00(+0.00%) |
Oct 05, 2017 | 8.803 | 8.856 | 8.656 | 8.715 | 6,989,427 | -0.09(-1.00%) |
Oct 04, 2017 | 8.812 | 8.837 | 8.783 | 8.803 | 6,286,281 | -0.04(-0.44%) |
Oct 03, 2017 | 8.890 | 8.890 | 8.783 | 8.842 | 6,100,831 | -0.01(-0.11%) |
Oct 02, 2017 | 8.851 | 8.890 | 8.804 | 8.851 | 3,737,290 | +0.00(+0.00%) |
Sep 29, 2017 | 8.822 | 8.890 | 8.773 | 8.851 | 3,915,181 | +0.07(+0.78%) |
Sep 28, 2017 | 8.744 | 8.861 | 8.715 | 8.783 | 6,006,670 | +0.03(+0.33%) |
Sep 27, 2017 | 8.929 | 8.959 | 8.749 | 8.754 | 11,535,467 | -0.16(-1.75%) |
Sep 26, 2017 | 8.939 | 8.988 | 8.866 | 8.910 | 8,080,337 | -0.04(-0.44%) |
Sep 25, 2017 | 9.085 | 9.085 | 8.872 | 8.949 | 8,720,388 | -0.17(-1.82%) |
Sep 22, 2017 | 9.105 | 9.193 | 9.066 | 9.115 | 7,929,988 | +0.01(+0.11%) |
Sep 21, 2017 | 9.154 | 9.154 | 8.920 | 9.105 | 8,016,920 | +0.00(+0.00%) |
Sep 20, 2017 | 9.017 | 9.212 | 8.910 | 9.105 | 11,189,438 | +0.20(+2.30%) |
Sep 19, 2017 | 8.803 | 8.929 | 8.764 | 8.900 | 9,100,555 | +0.06(+0.66%) |
Sep 18, 2017 | 8.695 | 8.925 | 8.676 | 8.842 | 5,956,709 | +0.01(+0.11%) |
Sep 15, 2017 | 8.861 | 8.881 | 8.773 | 8.832 | 4,253,370 | -0.06(-0.66%) |
Sep 14, 2017 | 8.744 | 8.910 | 8.744 | 8.890 | 3,840,046 | +0.11(+1.22%) |
Sep 13, 2017 | 8.900 | 8.910 | 8.744 | 8.783 | 11,660,140 | -0.14(-1.53%) |
Sep 12, 2017 | 8.842 | 8.920 | 8.812 | 8.920 | 6,004,511 | +0.03(+0.33%) |
Sep 11, 2017 | 9.056 | 9.085 | 8.817 | 8.890 | 14,012,270 | -0.05(-0.55%) |
Sep 08, 2017 | 8.959 | 8.959 | 8.832 | 8.939 | 5,586,445 | +0.00(+0.00%) |
Sep 07, 2017 | 9.066 | 9.095 | 8.895 | 8.939 | 3,496,088 | -0.03(-0.33%) |
Sep 06, 2017 | 8.949 | 9.037 | 8.890 | 8.968 | 7,211,507 | +0.05(+0.55%) |
Sep 05, 2017 | 9.261 | 9.271 | 8.900 | 8.920 | 5,481,604 | -0.31(-3.38%) |
Sep 01, 2017 | 9.163 | 9.261 | 9.081 | 9.232 | 11,055,806 | +0.16(+1.72%) |
Aug 31, 2017 | 9.300 | 9.300 | 9.076 | 9.076 | 5,927,727 | -0.19(-2.10%) |
Aug 30, 2017 | 8.939 | 9.300 | 8.939 | 9.271 | 13,321,809 | +0.34(+3.82%) |
Aug 29, 2017 | 8.559 | 8.949 | 8.559 | 8.929 | 9,473,722 | +0.04(+0.44%) |
Aug 28, 2017 | 8.910 | 8.910 | 8.666 | 8.890 | 11,604,661 | -0.01(-0.11%) |
Aug 25, 2017 | 8.900 | 8.988 | 8.773 | 8.900 | 7,568,482 | +0.07(+0.77%) |
Aug 24, 2017 | 8.871 | 8.881 | 8.754 | 8.832 | 12,352,836 | -0.03(-0.33%) |
Aug 23, 2017 | 8.851 | 8.910 | 8.842 | 8.861 | 5,205,012 | -0.04(-0.44%) |
Aug 22, 2017 | 8.998 | 9.056 | 8.876 | 8.900 | 4,614,677 | -0.05(-0.54%) |
Aug 21, 2017 | 8.978 | 9.027 | 8.900 | 8.949 | 4,171,204 | -0.02(-0.22%) |
Aug 18, 2017 | 8.910 | 9.066 | 8.851 | 8.968 | 6,059,103 | +0.06(+0.66%) |
Aug 17, 2017 | 9.056 | 9.124 | 8.910 | 8.910 | 5,213,186 | -0.18(-1.93%) |
Aug 16, 2017 | 9.095 | 9.134 | 8.998 | 9.085 | 6,939,342 | +0.06(+0.65%) |
Aug 15, 2017 | 9.046 | 9.123 | 8.978 | 9.027 | 4,794,493 | -0.04(-0.43%) |
Aug 14, 2017 | 9.037 | 9.163 | 9.037 | 9.066 | 6,335,916 | +0.08(+0.87%) |
Aug 11, 2017 | 9.066 | 9.134 | 8.954 | 8.988 | 9,757,485 | -0.07(-0.75%) |
Aug 10, 2017 | 9.251 | 9.290 | 9.007 | 9.056 | 9,668,324 | -0.26(-2.82%) |
Aug 09, 2017 | 9.310 | 9.375 | 9.261 | 9.319 | 3,227,794 | -0.09(-0.93%) |
Aug 08, 2017 | 9.427 | 9.524 | 9.388 | 9.407 | 3,530,419 | -0.06(-0.62%) |
Aug 07, 2017 | 9.573 | 9.573 | 9.446 | 9.466 | 3,265,118 | -0.08(-0.82%) |
Aug 04, 2017 | 9.495 | 9.563 | 9.427 | 9.544 | 3,119,781 | +0.09(+0.93%) |
Aug 03, 2017 | 9.631 | 9.641 | 9.412 | 9.456 | 7,042,256 | -0.17(-1.72%) |
Aug 02, 2017 | 9.534 | 9.700 | 9.534 | 9.622 | 7,630,041 | -0.06(-0.60%) |