Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 8.306 | 8.449 | 8.254 | 8.419 | 2,798,527 | +0.05(+0.62%) |
Oct 30, 2017 | 8.384 | 8.462 | 8.254 | 8.367 | 5,696,888 | +0.00(+0.00%) |
Oct 27, 2017 | 8.038 | 8.367 | 7.981 | 8.367 | 4,817,400 | +0.24(+2.99%) |
Oct 26, 2017 | 8.116 | 8.176 | 8.029 | 8.124 | 2,947,844 | -0.02(-0.21%) |
Oct 25, 2017 | 8.159 | 8.298 | 8.098 | 8.142 | 3,725,467 | -0.06(-0.74%) |
Oct 24, 2017 | 8.445 | 8.506 | 8.142 | 8.202 | 4,679,597 | -0.19(-2.27%) |
Oct 23, 2017 | 8.661 | 8.661 | 8.367 | 8.393 | 5,023,317 | -0.19(-2.22%) |
Oct 20, 2017 | 8.618 | 8.666 | 8.532 | 8.584 | 3,963,736 | -0.09(-1.00%) |
Oct 19, 2017 | 8.445 | 8.705 | 8.410 | 8.670 | 7,652,648 | +0.19(+2.25%) |
Oct 18, 2017 | 8.566 | 8.584 | 8.371 | 8.480 | 3,466,270 | -0.05(-0.61%) |
Oct 17, 2017 | 8.410 | 8.540 | 8.358 | 8.532 | 2,794,220 | +0.10(+1.23%) |
Oct 16, 2017 | 8.471 | 8.536 | 8.402 | 8.428 | 1,914,959 | +0.01(+0.10%) |
Oct 13, 2017 | 8.367 | 8.532 | 8.350 | 8.419 | 3,896,892 | +0.13(+1.57%) |
Oct 12, 2017 | 8.306 | 8.428 | 8.263 | 8.289 | 3,121,037 | -0.18(-2.15%) |
Oct 11, 2017 | 8.350 | 8.488 | 8.280 | 8.471 | 4,492,016 | +0.15(+1.77%) |
Oct 10, 2017 | 8.436 | 8.454 | 8.293 | 8.324 | 4,082,543 | +0.07(+0.84%) |
Oct 09, 2017 | 8.402 | 8.454 | 8.202 | 8.254 | 2,833,620 | -0.07(-0.83%) |
Oct 06, 2017 | 8.402 | 8.436 | 8.220 | 8.324 | 3,770,777 | -0.23(-2.73%) |
Oct 05, 2017 | 8.592 | 8.653 | 8.497 | 8.558 | 2,984,103 | +0.03(+0.41%) |
Oct 04, 2017 | 8.549 | 8.653 | 8.441 | 8.523 | 3,759,201 | -0.03(-0.30%) |
Oct 03, 2017 | 8.523 | 8.605 | 8.488 | 8.549 | 5,689,042 | +0.01(+0.10%) |
Oct 02, 2017 | 8.497 | 8.601 | 8.341 | 8.540 | 5,582,104 | -0.14(-1.60%) |
Sep 29, 2017 | 8.713 | 8.774 | 8.618 | 8.679 | 4,181,982 | -0.10(-1.18%) |
Sep 28, 2017 | 8.930 | 8.956 | 8.744 | 8.783 | 5,214,057 | -0.09(-0.98%) |
Sep 27, 2017 | 8.913 | 8.973 | 8.679 | 8.869 | 5,354,196 | -0.03(-0.29%) |
Sep 26, 2017 | 8.930 | 8.991 | 8.774 | 8.895 | 5,797,295 | -0.05(-0.58%) |
Sep 25, 2017 | 9.224 | 9.259 | 8.861 | 8.947 | 9,753,411 | +0.04(+0.49%) |
Sep 22, 2017 | 8.748 | 8.965 | 8.661 | 8.904 | 8,651,955 | +0.16(+1.78%) |
Sep 21, 2017 | 8.722 | 8.770 | 8.523 | 8.748 | 8,777,229 | +0.00(+0.00%) |
Sep 20, 2017 | 8.246 | 8.748 | 8.220 | 8.748 | 11,329,051 | +0.64(+7.91%) |
Sep 19, 2017 | 7.951 | 8.211 | 7.925 | 8.107 | 8,016,028 | +0.19(+2.41%) |
Sep 18, 2017 | 7.839 | 7.924 | 7.787 | 7.917 | 4,083,468 | +0.09(+1.11%) |
Sep 15, 2017 | 7.943 | 7.951 | 7.743 | 7.830 | 5,127,713 | -0.07(-0.88%) |
Sep 14, 2017 | 7.865 | 7.990 | 7.782 | 7.899 | 8,843,039 | +0.14(+1.79%) |
Sep 13, 2017 | 7.494 | 7.812 | 7.494 | 7.761 | 10,225,570 | +0.29(+3.92%) |
Sep 12, 2017 | 7.192 | 7.476 | 7.184 | 7.468 | 4,482,695 | +0.27(+3.71%) |
Sep 11, 2017 | 7.029 | 7.278 | 7.016 | 7.201 | 3,504,552 | +0.21(+2.96%) |
Sep 08, 2017 | 7.184 | 7.218 | 6.977 | 6.994 | 4,459,977 | -0.24(-3.33%) |
Sep 07, 2017 | 7.209 | 7.261 | 7.089 | 7.235 | 4,302,123 | -0.02(-0.24%) |
Sep 06, 2017 | 7.192 | 7.313 | 7.141 | 7.252 | 4,983,307 | +0.11(+1.57%) |
Sep 05, 2017 | 7.089 | 7.227 | 7.037 | 7.141 | 8,080,749 | +0.23(+3.37%) |
Sep 01, 2017 | 6.753 | 6.830 | 6.723 | 6.908 | 4,132,778 | +0.17(+2.56%) |
Aug 31, 2017 | 6.503 | 6.762 | 6.434 | 6.736 | 5,883,830 | +0.31(+4.83%) |
Aug 30, 2017 | 6.426 | 6.473 | 6.357 | 6.426 | 3,623,441 | -0.03(-0.53%) |
Aug 29, 2017 | 6.296 | 6.512 | 6.271 | 6.460 | 3,234,513 | +0.10(+1.63%) |
Aug 28, 2017 | 6.426 | 6.426 | 6.279 | 6.357 | 3,148,843 | -0.05(-0.81%) |
Aug 25, 2017 | 6.408 | 6.439 | 6.344 | 6.408 | 2,659,216 | +0.02(+0.27%) |
Aug 24, 2017 | 6.408 | 6.469 | 6.335 | 6.391 | 3,115,238 | -0.05(-0.80%) |
Aug 23, 2017 | 6.322 | 6.520 | 6.296 | 6.443 | 2,348,335 | +0.10(+1.63%) |
Aug 22, 2017 | 6.383 | 6.409 | 6.322 | 6.339 | 2,382,223 | +0.00(+0.00%) |
Aug 21, 2017 | 6.408 | 6.460 | 6.296 | 6.339 | 2,802,501 | -0.12(-1.87%) |
Aug 18, 2017 | 6.469 | 6.563 | 6.361 | 6.460 | 5,082,728 | +0.04(+0.67%) |
Aug 17, 2017 | 6.426 | 6.615 | 6.404 | 6.417 | 3,294,351 | -0.07(-1.06%) |
Aug 16, 2017 | 6.615 | 6.697 | 6.463 | 6.486 | 3,617,725 | -0.09(-1.44%) |
Aug 15, 2017 | 6.615 | 6.684 | 6.512 | 6.581 | 4,756,106 | -0.08(-1.16%) |
Aug 14, 2017 | 6.873 | 6.934 | 6.641 | 6.658 | 4,950,696 | -0.24(-3.50%) |
Aug 11, 2017 | 6.865 | 6.968 | 6.813 | 6.899 | 3,641,823 | +0.03(+0.38%) |
Aug 10, 2017 | 7.115 | 7.175 | 6.856 | 6.873 | 5,810,294 | -0.19(-2.68%) |
Aug 09, 2017 | 7.175 | 7.321 | 7.050 | 7.063 | 5,888,626 | -0.10(-1.44%) |
Aug 08, 2017 | 7.063 | 7.231 | 7.063 | 7.166 | 5,190,356 | +0.07(+0.97%) |
Aug 07, 2017 | 7.106 | 7.109 | 6.921 | 7.097 | 3,727,153 | -0.07(-0.96%) |
Aug 04, 2017 | 6.977 | 7.321 | 6.891 | 7.166 | 7,163,037 | +0.22(+3.23%) |
Aug 03, 2017 | 7.063 | 7.188 | 6.917 | 6.942 | 7,081,018 | -0.10(-1.47%) |
Aug 02, 2017 | 6.925 | 7.184 | 6.813 | 7.046 | 9,154,075 | +0.08(+1.11%) |