Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 8.550 | 8.600 | 8.510 | 8.510 | 168,569 | -0.06(-0.70%) |
Oct 30, 2017 | 8.570 | 8.590 | 8.550 | 8.570 | 153,935 | +0.00(+0.00%) |
Oct 27, 2017 | 8.520 | 8.570 | 8.520 | 8.570 | 163,512 | +0.04(+0.47%) |
Oct 26, 2017 | 8.580 | 8.580 | 8.510 | 8.530 | 120,642 | -0.01(-0.12%) |
Oct 25, 2017 | 8.630 | 8.630 | 8.540 | 8.540 | 244,387 | -0.10(-1.16%) |
Oct 24, 2017 | 8.630 | 8.640 | 8.610 | 8.640 | 105,585 | +0.01(+0.12%) |
Oct 23, 2017 | 8.630 | 8.660 | 8.600 | 8.630 | 176,052 | +0.01(+0.12%) |
Oct 20, 2017 | 8.630 | 8.630 | 8.600 | 8.620 | 96,519 | -0.02(-0.23%) |
Oct 19, 2017 | 8.560 | 8.640 | 8.560 | 8.640 | 153,687 | +0.03(+0.35%) |
Oct 18, 2017 | 8.660 | 8.660 | 8.577 | 8.610 | 189,467 | -0.04(-0.46%) |
Oct 17, 2017 | 8.650 | 8.660 | 8.620 | 8.650 | 110,930 | +0.00(+0.00%) |
Oct 16, 2017 | 8.640 | 8.650 | 8.610 | 8.650 | 104,780 | +0.01(+0.12%) |
Oct 13, 2017 | 8.650 | 8.650 | 8.590 | 8.640 | 252,894 | -0.08(-0.92%) |
Oct 12, 2017 | 8.730 | 8.750 | 8.670 | 8.720 | 203,199 | +0.00(+0.00%) |
Oct 11, 2017 | 8.680 | 8.720 | 8.680 | 8.720 | 146,243 | +0.02(+0.23%) |
Oct 10, 2017 | 8.680 | 8.700 | 8.680 | 8.700 | 118,464 | +0.02(+0.23%) |
Oct 09, 2017 | 8.680 | 8.690 | 8.660 | 8.680 | 109,988 | +0.00(+0.00%) |
Oct 06, 2017 | 8.680 | 8.700 | 8.650 | 8.680 | 151,581 | +0.01(+0.12%) |
Oct 05, 2017 | 8.690 | 8.690 | 8.660 | 8.670 | 114,621 | -0.03(-0.34%) |
Oct 04, 2017 | 8.690 | 8.700 | 8.650 | 8.700 | 155,208 | +0.01(+0.12%) |
Oct 03, 2017 | 8.700 | 8.700 | 8.640 | 8.690 | 222,693 | +0.02(+0.23%) |
Oct 02, 2017 | 8.770 | 8.770 | 8.670 | 8.670 | 117,174 | -0.08(-0.91%) |
Sep 29, 2017 | 8.670 | 8.750 | 8.667 | 8.750 | 191,869 | +0.06(+0.69%) |
Sep 28, 2017 | 8.630 | 8.690 | 8.630 | 8.690 | 91,601 | +0.06(+0.70%) |
Sep 27, 2017 | 8.640 | 8.660 | 8.610 | 8.630 | 145,238 | -0.02(-0.23%) |
Sep 26, 2017 | 8.640 | 8.670 | 8.620 | 8.650 | 120,569 | +0.02(+0.23%) |
Sep 25, 2017 | 8.650 | 8.650 | 8.610 | 8.630 | 137,536 | -0.02(-0.23%) |
Sep 22, 2017 | 8.590 | 8.670 | 8.590 | 8.650 | 122,334 | +0.07(+0.82%) |
Sep 21, 2017 | 8.620 | 8.630 | 8.560 | 8.580 | 104,410 | -0.04(-0.46%) |
Sep 20, 2017 | 8.560 | 8.620 | 8.550 | 8.620 | 147,841 | +0.08(+0.94%) |
Sep 19, 2017 | 8.550 | 8.570 | 8.530 | 8.540 | 212,664 | -0.01(-0.12%) |
Sep 18, 2017 | 8.540 | 8.560 | 8.530 | 8.550 | 311,679 | +0.00(+0.00%) |
Sep 15, 2017 | 8.540 | 8.565 | 8.530 | 8.550 | 89,758 | -0.01(-0.12%) |
Sep 14, 2017 | 8.580 | 8.580 | 8.530 | 8.560 | 72,977 | +0.01(+0.12%) |
Sep 13, 2017 | 8.540 | 8.570 | 8.530 | 8.550 | 86,111 | +0.02(+0.23%) |
Sep 12, 2017 | 8.560 | 8.560 | 8.520 | 8.530 | 118,174 | -0.06(-0.70%) |
Sep 11, 2017 | 8.550 | 8.590 | 8.550 | 8.590 | 209,883 | +0.05(+0.59%) |
Sep 08, 2017 | 8.560 | 8.580 | 8.510 | 8.540 | 203,887 | -0.02(-0.23%) |
Sep 07, 2017 | 8.570 | 8.590 | 8.560 | 8.560 | 156,496 | +0.02(+0.23%) |
Sep 06, 2017 | 8.600 | 8.600 | 8.540 | 8.540 | 171,806 | -0.08(-0.93%) |
Sep 05, 2017 | 8.570 | 8.620 | 8.520 | 8.620 | 266,896 | +0.01(+0.12%) |
Sep 01, 2017 | 8.600 | 8.630 | 8.567 | 8.610 | 210,422 | +0.11(+1.29%) |
Aug 31, 2017 | 8.600 | 8.620 | 8.500 | 8.500 | 249,452 | -0.14(-1.62%) |
Aug 30, 2017 | 8.690 | 8.690 | 8.560 | 8.640 | 138,563 | +0.03(+0.29%) |
Aug 29, 2017 | 8.560 | 8.630 | 8.550 | 8.615 | 258,796 | +0.03(+0.29%) |
Aug 28, 2017 | 8.570 | 8.590 | 8.530 | 8.590 | 152,172 | +0.03(+0.35%) |
Aug 25, 2017 | 8.580 | 8.580 | 8.540 | 8.560 | 123,482 | +0.00(+0.00%) |
Aug 24, 2017 | 8.570 | 8.574 | 8.540 | 8.560 | 141,970 | -0.03(-0.35%) |
Aug 23, 2017 | 8.490 | 8.590 | 8.482 | 8.590 | 233,877 | +0.11(+1.30%) |
Aug 22, 2017 | 8.510 | 8.520 | 8.465 | 8.480 | 247,198 | -0.02(-0.24%) |
Aug 21, 2017 | 8.600 | 8.600 | 8.480 | 8.500 | 244,803 | -0.13(-1.51%) |
Aug 18, 2017 | 8.500 | 8.630 | 8.490 | 8.630 | 167,003 | +0.11(+1.29%) |
Aug 17, 2017 | 8.550 | 8.560 | 8.500 | 8.520 | 156,691 | -0.05(-0.58%) |
Aug 16, 2017 | 8.560 | 8.570 | 8.520 | 8.570 | 138,706 | +0.05(+0.59%) |
Aug 15, 2017 | 8.540 | 8.550 | 8.500 | 8.520 | 124,162 | -0.04(-0.47%) |
Aug 14, 2017 | 8.520 | 8.620 | 8.520 | 8.560 | 167,280 | +0.04(+0.47%) |
Aug 11, 2017 | 8.540 | 8.540 | 8.450 | 8.520 | 189,574 | -0.03(-0.35%) |
Aug 10, 2017 | 8.640 | 8.700 | 8.523 | 8.550 | 232,188 | -0.08(-0.93%) |
Aug 09, 2017 | 8.760 | 8.770 | 8.620 | 8.630 | 420,267 | -0.14(-1.60%) |
Aug 08, 2017 | 8.780 | 8.780 | 8.720 | 8.770 | 199,783 | +0.02(+0.23%) |
Aug 07, 2017 | 8.850 | 8.970 | 8.720 | 8.750 | 207,756 | +0.01(+0.11%) |
Aug 04, 2017 | 8.790 | 8.790 | 8.700 | 8.740 | 180,231 | -0.03(-0.34%) |
Aug 03, 2017 | 8.770 | 8.780 | 8.720 | 8.770 | 221,780 | +0.03(+0.34%) |
Aug 02, 2017 | 8.770 | 8.780 | 8.730 | 8.740 | 151,799 | -0.01(-0.11%) |