Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 8.410 | 8.580 | 8.203 | 8.580 | 8,390 | +0.18(+2.14%) |
Oct 30, 2017 | 8.600 | 8.600 | 8.400 | 8.400 | 3,542 | -0.33(-3.78%) |
Oct 27, 2017 | 8.650 | 8.740 | 8.558 | 8.730 | 6,339 | +0.07(+0.81%) |
Oct 26, 2017 | 8.700 | 8.700 | 8.520 | 8.660 | 5,977 | +0.07(+0.82%) |
Oct 25, 2017 | 8.570 | 8.710 | 8.500 | 8.590 | 2,631 | -0.03(-0.35%) |
Oct 24, 2017 | 8.500 | 8.640 | 8.500 | 8.620 | 1,224 | +0.11(+1.29%) |
Oct 23, 2017 | 8.507 | 8.619 | 8.500 | 8.510 | 11,517 | -0.09(-1.05%) |
Oct 20, 2017 | 8.600 | 8.663 | 8.600 | 8.600 | 2,511 | -0.10(-1.15%) |
Oct 19, 2017 | 8.990 | 8.990 | 8.700 | 8.700 | 5,706 | -0.29(-3.23%) |
Oct 18, 2017 | 8.950 | 9.000 | 8.850 | 8.990 | 8,764 | +0.00(+0.00%) |
Oct 17, 2017 | 8.618 | 9.000 | 8.618 | 8.990 | 18,385 | +0.39(+4.53%) |
Oct 16, 2017 | 8.700 | 8.700 | 8.450 | 8.600 | 16,235 | -0.16(-1.83%) |
Oct 13, 2017 | 8.900 | 8.900 | 8.710 | 8.760 | 1,618 | -0.04(-0.45%) |
Oct 12, 2017 | 8.930 | 9.000 | 8.800 | 8.800 | 6,773 | -0.19(-2.11%) |
Oct 11, 2017 | 9.080 | 9.080 | 8.970 | 8.990 | 22,236 | -0.09(-0.99%) |
Oct 10, 2017 | 8.950 | 9.090 | 8.950 | 9.080 | 13,855 | +0.08(+0.89%) |
Oct 09, 2017 | 8.890 | 9.040 | 8.700 | 9.000 | 20,334 | +0.00(+0.00%) |
Oct 06, 2017 | 8.832 | 9.025 | 8.760 | 9.000 | 13,582 | +0.15(+1.69%) |
Oct 05, 2017 | 8.870 | 8.900 | 8.590 | 8.850 | 18,294 | +0.10(+1.14%) |
Oct 04, 2017 | 8.810 | 8.932 | 8.570 | 8.750 | 9,413 | -0.05(-0.57%) |
Oct 03, 2017 | 8.460 | 8.940 | 8.426 | 8.800 | 24,114 | +0.47(+5.64%) |
Oct 02, 2017 | 8.520 | 8.550 | 8.050 | 8.330 | 12,620 | -0.12(-1.42%) |
Sep 29, 2017 | 8.140 | 8.490 | 8.140 | 8.450 | 22,921 | +0.39(+4.84%) |
Sep 28, 2017 | 8.000 | 8.110 | 7.991 | 8.060 | 7,585 | +0.02(+0.25%) |
Sep 27, 2017 | 8.310 | 8.400 | 8.010 | 8.040 | 12,058 | -0.15(-1.83%) |
Sep 26, 2017 | 7.781 | 8.364 | 7.781 | 8.190 | 23,620 | +0.53(+6.92%) |
Sep 25, 2017 | 7.420 | 7.750 | 7.420 | 7.660 | 19,175 | +0.19(+2.54%) |
Sep 22, 2017 | 7.400 | 7.470 | 7.318 | 7.470 | 20,947 | +0.17(+2.33%) |
Sep 21, 2017 | 7.430 | 7.632 | 7.300 | 7.300 | 22,342 | -0.04(-0.54%) |
Sep 20, 2017 | 7.910 | 7.920 | 7.260 | 7.340 | 68,629 | -0.47(-6.02%) |
Sep 19, 2017 | 7.760 | 7.920 | 7.760 | 7.810 | 32,372 | +0.03(+0.39%) |
Sep 18, 2017 | 7.890 | 7.890 | 7.610 | 7.780 | 82,599 | +0.13(+1.70%) |
Sep 15, 2017 | 7.550 | 7.650 | 7.540 | 7.650 | 10,567 | +0.12(+1.59%) |
Sep 14, 2017 | 7.590 | 7.600 | 7.510 | 7.530 | 4,764 | -0.06(-0.79%) |
Sep 13, 2017 | 7.580 | 7.624 | 7.510 | 7.590 | 13,104 | +0.08(+1.07%) |
Sep 12, 2017 | 7.390 | 7.628 | 7.390 | 7.510 | 10,066 | +0.13(+1.76%) |
Sep 11, 2017 | 7.410 | 7.539 | 7.330 | 7.380 | 10,955 | +0.12(+1.65%) |
Sep 08, 2017 | 7.388 | 7.388 | 7.200 | 7.260 | 27,336 | +0.01(+0.14%) |
Sep 07, 2017 | 7.360 | 7.360 | 7.250 | 7.250 | 30,176 | -0.08(-1.09%) |
Sep 06, 2017 | 7.395 | 7.500 | 7.300 | 7.330 | 17,934 | -0.02(-0.27%) |
Sep 05, 2017 | 7.300 | 7.450 | 7.260 | 7.350 | 40,225 | -0.03(-0.41%) |
Sep 01, 2017 | 7.450 | 7.487 | 7.400 | 7.380 | 8,453 | +0.03(+0.41%) |
Aug 31, 2017 | 7.480 | 7.500 | 7.250 | 7.350 | 12,552 | +0.01(+0.14%) |
Aug 30, 2017 | 7.437 | 7.520 | 7.290 | 7.340 | 31,025 | +0.02(+0.27%) |
Aug 29, 2017 | 7.250 | 7.430 | 7.200 | 7.320 | 29,242 | +0.05(+0.69%) |
Aug 28, 2017 | 7.590 | 7.720 | 7.250 | 7.270 | 26,244 | -0.16(-2.15%) |
Aug 25, 2017 | 7.750 | 7.750 | 7.420 | 7.430 | 17,256 | -0.24(-3.13%) |
Aug 24, 2017 | 7.480 | 7.750 | 7.450 | 7.670 | 25,942 | +0.17(+2.27%) |
Aug 23, 2017 | 7.770 | 7.770 | 7.500 | 7.500 | 3,886 | -0.10(-1.32%) |
Aug 22, 2017 | 7.210 | 7.620 | 7.170 | 7.600 | 17,774 | +0.44(+6.15%) |
Aug 21, 2017 | 7.632 | 7.647 | 7.100 | 7.160 | 23,933 | -0.29(-3.89%) |
Aug 18, 2017 | 7.650 | 7.700 | 7.450 | 7.450 | 34,323 | -0.20(-2.61%) |
Aug 17, 2017 | 7.700 | 7.850 | 7.650 | 7.650 | 24,297 | -0.07(-0.91%) |
Aug 16, 2017 | 7.990 | 8.150 | 7.710 | 7.720 | 13,188 | -0.17(-2.15%) |
Aug 15, 2017 | 7.770 | 8.000 | 7.650 | 7.890 | 28,912 | +0.12(+1.54%) |
Aug 14, 2017 | 7.840 | 8.000 | 7.516 | 7.770 | 11,995 | +0.04(+0.52%) |
Aug 11, 2017 | 7.620 | 8.200 | 7.620 | 7.730 | 13,699 | +0.06(+0.78%) |
Aug 10, 2017 | 7.600 | 7.750 | 7.600 | 7.670 | 9,168 | +0.12(+1.59%) |
Aug 09, 2017 | 7.870 | 7.870 | 7.500 | 7.550 | 9,761 | -0.05(-0.66%) |
Aug 08, 2017 | 7.730 | 7.939 | 7.590 | 7.600 | 75,526 | -0.36(-4.52%) |
Aug 07, 2017 | 8.000 | 8.300 | 7.450 | 7.960 | 64,125 | -0.34(-4.10%) |
Aug 04, 2017 | 8.500 | 9.197 | 8.300 | 8.300 | 16,979 | -0.10(-1.19%) |
Aug 03, 2017 | 8.650 | 8.928 | 8.270 | 8.400 | 22,452 | -0.27(-3.11%) |
Aug 02, 2017 | 8.760 | 8.780 | 8.618 | 8.670 | 19,881 | -0.14(-1.59%) |