Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 8.285 | 8.390 | 8.150 | 8.300 | 25,370 | +0.06(+0.73%) |
Oct 30, 2017 | 8.265 | 8.265 | 8.065 | 8.240 | 9,132 | -0.02(-0.24%) |
Oct 27, 2017 | 8.350 | 8.500 | 7.918 | 8.260 | 34,968 | -0.10(-1.20%) |
Oct 26, 2017 | 7.815 | 8.360 | 7.455 | 8.360 | 36,750 | +0.50(+6.43%) |
Oct 25, 2017 | 7.435 | 7.860 | 7.140 | 7.855 | 62,368 | +0.36(+4.73%) |
Oct 24, 2017 | 7.940 | 8.000 | 7.500 | 7.500 | 69,460 | -0.38(-4.82%) |
Oct 23, 2017 | 7.800 | 8.075 | 7.750 | 7.880 | 47,806 | -0.03(-0.32%) |
Oct 20, 2017 | 8.090 | 8.090 | 7.776 | 7.905 | 13,828 | -0.04(-0.44%) |
Oct 19, 2017 | 7.925 | 8.000 | 7.920 | 7.940 | 35,790 | -0.05(-0.63%) |
Oct 18, 2017 | 8.170 | 8.190 | 7.935 | 7.990 | 32,370 | -0.18(-2.20%) |
Oct 17, 2017 | 8.395 | 8.425 | 8.083 | 8.170 | 21,922 | -0.28(-3.31%) |
Oct 16, 2017 | 8.335 | 8.450 | 8.295 | 8.450 | 10,620 | +0.09(+1.14%) |
Oct 13, 2017 | 8.405 | 8.425 | 8.276 | 8.355 | 16,074 | -0.04(-0.54%) |
Oct 12, 2017 | 8.425 | 8.500 | 8.300 | 8.400 | 32,770 | -0.11(-1.23%) |
Oct 11, 2017 | 8.355 | 8.515 | 8.332 | 8.505 | 36,506 | +0.20(+2.35%) |
Oct 10, 2017 | 8.190 | 8.350 | 8.065 | 8.310 | 40,450 | +0.16(+1.96%) |
Oct 09, 2017 | 8.065 | 8.252 | 7.900 | 8.150 | 16,478 | +0.11(+1.43%) |
Oct 06, 2017 | 8.140 | 8.215 | 7.700 | 8.035 | 101,194 | -0.11(-1.35%) |
Oct 05, 2017 | 8.240 | 8.325 | 8.023 | 8.145 | 161,206 | -0.10(-1.15%) |
Oct 04, 2017 | 8.430 | 8.465 | 8.173 | 8.240 | 70,176 | -0.25(-2.94%) |
Oct 03, 2017 | 8.525 | 8.540 | 8.490 | 8.490 | 13,966 | -0.04(-0.53%) |
Oct 02, 2017 | 8.515 | 8.565 | 8.435 | 8.535 | 59,142 | +0.03(+0.35%) |
Sep 29, 2017 | 8.500 | 8.545 | 8.450 | 8.505 | 35,820 | +0.02(+0.18%) |
Sep 28, 2017 | 8.380 | 8.500 | 8.210 | 8.490 | 60,538 | +0.12(+1.43%) |
Sep 27, 2017 | 8.465 | 8.485 | 8.370 | 8.370 | 19,744 | -0.04(-0.48%) |
Sep 26, 2017 | 8.395 | 8.560 | 8.395 | 8.410 | 22,508 | +0.01(+0.12%) |
Sep 25, 2017 | 8.340 | 8.447 | 8.266 | 8.400 | 26,338 | +0.06(+0.72%) |
Sep 22, 2017 | 8.425 | 8.455 | 8.100 | 8.340 | 46,388 | -0.05(-0.66%) |
Sep 21, 2017 | 8.355 | 8.410 | 8.030 | 8.395 | 61,068 | -0.01(-0.06%) |
Sep 20, 2017 | 8.510 | 8.530 | 8.255 | 8.400 | 60,734 | -0.11(-1.29%) |
Sep 19, 2017 | 8.490 | 8.515 | 8.415 | 8.510 | 12,246 | +0.02(+0.18%) |
Sep 18, 2017 | 8.395 | 8.545 | 8.395 | 8.495 | 80,186 | +0.10(+1.19%) |
Sep 15, 2017 | 8.325 | 8.600 | 8.325 | 8.395 | 238,600 | +0.05(+0.60%) |
Sep 14, 2017 | 8.460 | 8.500 | 8.270 | 8.345 | 97,846 | +0.02(+0.24%) |
Sep 13, 2017 | 7.975 | 8.495 | 7.975 | 8.325 | 35,720 | +0.15(+1.90%) |
Sep 12, 2017 | 8.290 | 8.465 | 8.025 | 8.170 | 59,718 | -0.06(-0.73%) |
Sep 11, 2017 | 8.100 | 8.450 | 7.945 | 8.230 | 97,982 | +0.16(+1.92%) |
Sep 08, 2017 | 8.220 | 8.382 | 7.700 | 8.075 | 106,062 | -0.28(-3.35%) |
Sep 07, 2017 | 7.660 | 8.920 | 7.360 | 8.355 | 241,040 | +0.98(+13.29%) |
Sep 06, 2017 | 7.695 | 7.798 | 7.375 | 7.375 | 37,286 | -0.26(-3.47%) |
Sep 05, 2017 | 7.820 | 7.820 | 7.630 | 7.640 | 15,346 | -0.12(-1.48%) |
Sep 01, 2017 | 7.800 | 8.000 | 7.755 | 7.755 | 40,342 | +0.01(+0.19%) |
Aug 31, 2017 | 7.828 | 8.050 | 7.719 | 7.740 | 28,498 | +0.01(+0.13%) |
Aug 30, 2017 | 7.585 | 7.770 | 7.465 | 7.730 | 29,570 | -0.02(-0.26%) |
Aug 29, 2017 | 7.913 | 7.913 | 7.725 | 7.750 | 9,406 | +0.08(+0.98%) |
Aug 28, 2017 | 7.750 | 8.155 | 7.575 | 7.675 | 15,172 | -0.07(-0.90%) |
Aug 25, 2017 | 7.870 | 7.904 | 7.694 | 7.745 | 13,322 | -0.08(-0.96%) |
Aug 24, 2017 | 7.875 | 7.955 | 7.810 | 7.820 | 32,806 | -0.07(-0.89%) |
Aug 23, 2017 | 7.840 | 7.960 | 7.785 | 7.890 | 22,392 | +0.00(+0.00%) |
Aug 22, 2017 | 7.960 | 8.225 | 7.870 | 7.890 | 54,514 | -0.04(-0.57%) |
Aug 21, 2017 | 8.145 | 8.185 | 7.850 | 7.935 | 79,212 | -0.22(-2.70%) |
Aug 18, 2017 | 7.965 | 8.200 | 7.896 | 8.155 | 50,924 | +0.08(+1.05%) |
Aug 17, 2017 | 8.140 | 8.140 | 7.935 | 8.070 | 32,080 | -0.05(-0.68%) |
Aug 16, 2017 | 8.118 | 8.217 | 8.065 | 8.125 | 44,848 | +0.09(+1.06%) |
Aug 15, 2017 | 8.205 | 8.205 | 8.040 | 8.040 | 23,632 | -0.12(-1.47%) |
Aug 14, 2017 | 8.155 | 8.245 | 8.100 | 8.160 | 12,268 | +0.02(+0.25%) |
Aug 11, 2017 | 8.150 | 8.168 | 7.980 | 8.140 | 30,970 | -0.01(-0.18%) |
Aug 10, 2017 | 8.430 | 8.535 | 8.155 | 8.155 | 48,308 | -0.32(-3.78%) |
Aug 09, 2017 | 8.475 | 8.700 | 8.280 | 8.475 | 93,846 | -0.09(-1.05%) |
Aug 08, 2017 | 8.330 | 8.565 | 8.335 | 8.565 | 33,956 | +0.23(+2.76%) |
Aug 07, 2017 | 8.670 | 8.895 | 8.330 | 8.335 | 61,850 | -0.34(-3.92%) |
Aug 04, 2017 | 8.840 | 8.420 | 8.675 | 60,694 | +0.05(+0.58%) | |
Aug 03, 2017 | 9.110 | 9.110 | 8.591 | 8.625 | 70,568 | -0.59(-6.40%) |
Aug 02, 2017 | 9.390 | 9.549 | 8.974 | 9.215 | 39,450 | -0.21(-2.23%) |