Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 8.722 | 8.752 | 8.674 | 8.696 | 93,325 | -0.01(-0.12%) |
Oct 30, 2017 | 8.752 | 8.803 | 8.706 | 8.706 | 101,365 | -0.03(-0.32%) |
Oct 27, 2017 | 8.732 | 8.768 | 8.665 | 8.734 | 165,346 | +0.03(+0.32%) |
Oct 26, 2017 | 8.752 | 8.752 | 8.696 | 8.706 | 93,171 | -0.04(-0.47%) |
Oct 25, 2017 | 8.870 | 8.870 | 8.732 | 8.747 | 153,501 | -0.13(-1.44%) |
Oct 24, 2017 | 8.880 | 8.911 | 8.850 | 8.875 | 61,661 | +0.01(+0.12%) |
Oct 23, 2017 | 8.875 | 8.896 | 8.850 | 8.865 | 67,950 | -0.02(-0.17%) |
Oct 20, 2017 | 8.870 | 8.901 | 8.865 | 8.880 | 59,003 | +0.03(+0.35%) |
Oct 19, 2017 | 8.824 | 8.850 | 8.798 | 8.850 | 71,815 | +0.03(+0.29%) |
Oct 18, 2017 | 8.824 | 8.885 | 8.824 | 8.824 | 192,537 | +0.01(+0.06%) |
Oct 17, 2017 | 8.880 | 8.895 | 8.809 | 8.819 | 224,230 | -0.06(-0.69%) |
Oct 16, 2017 | 8.870 | 8.906 | 8.865 | 8.880 | 232,444 | +0.00(+0.00%) |
Oct 13, 2017 | 8.885 | 8.885 | 8.860 | 8.880 | 91,640 | -0.02(-0.17%) |
Oct 12, 2017 | 8.911 | 8.911 | 8.865 | 8.896 | 141,136 | -0.02(-0.17%) |
Oct 11, 2017 | 8.931 | 8.957 | 8.931 | 8.911 | 79,989 | -0.04(-0.46%) |
Oct 10, 2017 | 8.947 | 8.962 | 8.901 | 8.952 | 82,411 | +0.00(+0.00%) |
Oct 09, 2017 | 8.967 | 8.972 | 8.942 | 8.952 | 94,289 | -0.02(-0.23%) |
Oct 06, 2017 | 8.998 | 9.017 | 8.942 | 8.972 | 115,722 | -0.05(-0.51%) |
Oct 05, 2017 | 8.983 | 9.034 | 8.967 | 9.018 | 73,623 | +0.00(+0.00%) |
Oct 04, 2017 | 8.988 | 9.018 | 8.957 | 9.018 | 96,936 | +0.07(+0.74%) |
Oct 03, 2017 | 8.972 | 8.977 | 8.950 | 8.952 | 53,576 | -0.04(-0.46%) |
Oct 02, 2017 | 8.983 | 8.993 | 8.901 | 8.993 | 75,629 | +0.05(+0.54%) |
Sep 29, 2017 | 8.900 | 8.945 | 8.868 | 8.945 | 119,692 | +0.08(+0.85%) |
Sep 28, 2017 | 8.774 | 8.869 | 8.734 | 8.869 | 217,937 | +0.11(+1.20%) |
Sep 27, 2017 | 8.769 | 8.774 | 8.724 | 8.764 | 103,852 | +0.02(+0.17%) |
Sep 26, 2017 | 8.729 | 8.759 | 8.700 | 8.749 | 73,863 | +0.03(+0.34%) |
Sep 25, 2017 | 8.719 | 8.729 | 8.679 | 8.719 | 137,429 | -0.01(-0.11%) |
Sep 22, 2017 | 8.694 | 8.729 | 8.679 | 8.729 | 107,741 | +0.05(+0.58%) |
Sep 21, 2017 | 8.714 | 8.714 | 8.649 | 8.679 | 72,984 | -0.04(-0.40%) |
Sep 20, 2017 | 8.679 | 8.714 | 8.679 | 8.714 | 29,645 | +0.05(+0.52%) |
Sep 19, 2017 | 8.639 | 8.704 | 8.634 | 8.669 | 142,161 | +0.04(+0.41%) |
Sep 18, 2017 | 8.649 | 8.664 | 8.609 | 8.634 | 171,944 | -0.02(-0.17%) |
Sep 15, 2017 | 8.634 | 8.659 | 8.625 | 8.649 | 45,583 | +0.00(+0.00%) |
Sep 14, 2017 | 8.604 | 8.654 | 8.585 | 8.649 | 55,886 | +0.02(+0.23%) |
Sep 13, 2017 | 8.599 | 8.629 | 8.579 | 8.629 | 102,759 | +0.05(+0.53%) |
Sep 12, 2017 | 8.599 | 8.629 | 8.584 | 8.584 | 509,446 | -0.04(-0.46%) |
Sep 11, 2017 | 8.589 | 8.634 | 8.588 | 8.624 | 85,000 | +0.02(+0.29%) |
Sep 08, 2017 | 8.584 | 8.609 | 8.549 | 8.599 | 61,138 | +0.01(+0.06%) |
Sep 07, 2017 | 8.604 | 8.609 | 8.582 | 8.594 | 49,998 | +0.01(+0.06%) |
Sep 06, 2017 | 8.604 | 8.629 | 8.574 | 8.589 | 394,598 | -0.02(-0.27%) |
Sep 05, 2017 | 8.684 | 8.688 | 8.595 | 8.612 | 39,607 | -0.08(-0.94%) |
Sep 01, 2017 | 8.589 | 8.714 | 8.589 | 8.694 | 49,990 | +0.11(+1.22%) |
Aug 31, 2017 | 8.664 | 8.814 | 8.576 | 8.589 | 146,895 | -0.08(-0.87%) |
Aug 30, 2017 | 8.679 | 8.704 | 8.644 | 8.664 | 79,372 | -0.02(-0.17%) |
Aug 29, 2017 | 8.659 | 8.709 | 8.629 | 8.679 | 72,693 | -0.02(-0.17%) |
Aug 28, 2017 | 8.724 | 8.734 | 8.689 | 8.694 | 53,354 | -0.02(-0.23%) |
Aug 25, 2017 | 8.734 | 8.736 | 8.714 | 8.714 | 69,737 | -0.02(-0.17%) |
Aug 24, 2017 | 8.739 | 8.743 | 8.719 | 8.729 | 41,849 | -0.01(-0.11%) |
Aug 23, 2017 | 8.669 | 8.749 | 8.669 | 8.739 | 141,820 | +0.04(+0.40%) |
Aug 22, 2017 | 8.664 | 8.714 | 8.664 | 8.704 | 176,685 | +0.07(+0.75%) |
Aug 21, 2017 | 8.679 | 8.679 | 8.629 | 8.639 | 81,712 | -0.06(-0.63%) |
Aug 18, 2017 | 8.754 | 8.754 | 8.654 | 8.694 | 171,170 | -0.07(-0.74%) |
Aug 17, 2017 | 8.869 | 8.875 | 8.744 | 8.759 | 132,315 | -0.11(-1.19%) |
Aug 16, 2017 | 8.920 | 8.940 | 8.864 | 8.864 | 66,866 | -0.07(-0.73%) |
Aug 15, 2017 | 8.945 | 8.945 | 8.907 | 8.930 | 80,262 | -0.00(-0.00%) |
Aug 14, 2017 | 8.844 | 8.955 | 8.844 | 8.930 | 53,061 | +0.10(+1.08%) |
Aug 11, 2017 | 8.869 | 8.869 | 8.789 | 8.834 | 101,585 | -0.06(-0.62%) |
Aug 10, 2017 | 8.975 | 8.982 | 8.890 | 8.890 | 111,341 | -0.10(-1.06%) |
Aug 09, 2017 | 8.990 | 9.018 | 8.965 | 8.985 | 105,563 | -0.01(-0.06%) |
Aug 08, 2017 | 8.995 | 9.060 | 8.990 | 8.990 | 75,296 | -0.04(-0.39%) |
Aug 07, 2017 | 8.990 | 9.039 | 8.980 | 9.025 | 132,513 | +0.03(+0.28%) |
Aug 04, 2017 | 9.010 | 9.013 | 8.970 | 9.000 | 79,006 | -0.02(-0.17%) |
Aug 03, 2017 | 9.055 | 9.055 | 9.015 | 9.015 | 90,382 | -0.06(-0.61%) |
Aug 02, 2017 | 9.060 | 9.090 | 9.040 | 9.070 | 67,864 | +0.01(+0.06%) |