Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 8.300 | 8.310 | 7.720 | 7.940 | 1,884,671 | -0.44(-5.25%) |
Oct 30, 2017 | 8.240 | 8.470 | 8.170 | 8.380 | 3,092,063 | +0.16(+1.95%) |
Oct 27, 2017 | 7.930 | 8.270 | 7.890 | 8.220 | 1,888,313 | +0.20(+2.49%) |
Oct 26, 2017 | 7.900 | 8.070 | 7.787 | 8.020 | 852,672 | +0.15(+1.91%) |
Oct 25, 2017 | 7.920 | 8.100 | 7.780 | 7.870 | 1,125,512 | -0.13(-1.62%) |
Oct 24, 2017 | 8.070 | 8.140 | 7.990 | 8.000 | 1,408,810 | +0.00(+0.00%) |
Oct 23, 2017 | 8.120 | 8.190 | 7.980 | 8.000 | 1,480,730 | -0.04(-0.50%) |
Oct 20, 2017 | 8.110 | 8.110 | 7.980 | 8.040 | 723,674 | -0.03(-0.37%) |
Oct 19, 2017 | 8.020 | 8.100 | 7.940 | 8.070 | 646,468 | -0.04(-0.49%) |
Oct 18, 2017 | 8.030 | 8.300 | 8.030 | 8.110 | 1,770,338 | +0.04(+0.50%) |
Oct 17, 2017 | 8.120 | 8.300 | 8.024 | 8.070 | 1,089,926 | -0.08(-0.98%) |
Oct 16, 2017 | 8.250 | 8.505 | 7.960 | 8.150 | 2,512,021 | +0.04(+0.49%) |
Oct 13, 2017 | 8.110 | 8.220 | 7.960 | 8.110 | 2,402,688 | -0.02(-0.25%) |
Oct 12, 2017 | 8.170 | 8.215 | 7.990 | 8.130 | 1,268,473 | -0.16(-1.93%) |
Oct 11, 2017 | 8.410 | 8.470 | 8.280 | 8.290 | 1,049,342 | -0.09(-1.07%) |
Oct 10, 2017 | 8.380 | 8.610 | 8.330 | 8.380 | 907,747 | +0.13(+1.58%) |
Oct 09, 2017 | 8.350 | 8.460 | 8.240 | 8.250 | 1,207,573 | -0.05(-0.60%) |
Oct 06, 2017 | 8.470 | 8.530 | 8.220 | 8.300 | 943,210 | -0.19(-2.24%) |
Oct 05, 2017 | 8.500 | 8.580 | 8.300 | 8.490 | 1,181,642 | -0.02(-0.24%) |
Oct 04, 2017 | 8.700 | 8.850 | 8.480 | 8.510 | 894,673 | -0.20(-2.30%) |
Oct 03, 2017 | 8.800 | 8.890 | 8.690 | 8.710 | 1,911,764 | -0.08(-0.91%) |
Oct 02, 2017 | 8.590 | 8.790 | 8.450 | 8.790 | 1,268,080 | +0.12(+1.38%) |
Sep 29, 2017 | 8.640 | 8.850 | 8.570 | 8.670 | 1,044,068 | +0.02(+0.23%) |
Sep 28, 2017 | 8.670 | 8.850 | 8.540 | 8.650 | 1,187,096 | -0.05(-0.57%) |
Sep 27, 2017 | 8.350 | 9.100 | 8.310 | 8.700 | 3,211,805 | +0.39(+4.69%) |
Sep 26, 2017 | 8.360 | 8.410 | 8.190 | 8.310 | 3,296,700 | -0.04(-0.48%) |
Sep 25, 2017 | 8.600 | 8.850 | 8.080 | 8.350 | 4,386,671 | -0.24(-2.79%) |
Sep 22, 2017 | 8.220 | 8.700 | 7.902 | 8.590 | 6,514,185 | -0.05(-0.64%) |
Sep 21, 2017 | 8.860 | 8.950 | 8.640 | 8.645 | 1,226,322 | -0.28(-3.08%) |
Sep 20, 2017 | 8.940 | 9.040 | 8.820 | 8.920 | 1,416,822 | -0.02(-0.22%) |
Sep 19, 2017 | 9.030 | 9.090 | 8.720 | 8.940 | 1,494,819 | -0.03(-0.33%) |
Sep 18, 2017 | 9.150 | 9.390 | 8.900 | 8.970 | 2,489,761 | +0.13(+1.47%) |
Sep 15, 2017 | 9.050 | 9.050 | 8.610 | 8.840 | 8,980,141 | -0.19(-2.10%) |
Sep 14, 2017 | 8.790 | 9.280 | 8.735 | 9.030 | 3,242,662 | +0.24(+2.73%) |
Sep 13, 2017 | 8.440 | 8.925 | 8.380 | 8.790 | 3,419,806 | +0.44(+5.27%) |
Sep 12, 2017 | 8.200 | 8.490 | 8.160 | 8.350 | 2,538,069 | +0.17(+2.08%) |
Sep 11, 2017 | 8.340 | 8.340 | 8.150 | 8.180 | 1,907,688 | -0.08(-0.97%) |
Sep 08, 2017 | 8.450 | 8.470 | 8.095 | 8.260 | 1,700,459 | -0.23(-2.71%) |
Sep 07, 2017 | 8.440 | 8.620 | 8.320 | 8.490 | 2,752,251 | +0.01(+0.12%) |
Sep 06, 2017 | 8.280 | 8.515 | 8.280 | 8.480 | 2,715,362 | +0.31(+3.79%) |
Sep 05, 2017 | 8.150 | 8.380 | 8.070 | 8.170 | 2,357,928 | +0.04(+0.49%) |
Sep 01, 2017 | 7.850 | 8.170 | 7.820 | 8.130 | 2,237,428 | +0.34(+4.36%) |
Aug 31, 2017 | 7.880 | 7.980 | 7.690 | 7.790 | 4,601,618 | -0.07(-0.89%) |
Aug 30, 2017 | 7.820 | 7.930 | 7.660 | 7.860 | 1,453,768 | +0.02(+0.26%) |
Aug 29, 2017 | 7.690 | 8.010 | 7.620 | 7.840 | 2,340,576 | +0.23(+3.02%) |
Aug 28, 2017 | 7.870 | 7.960 | 7.560 | 7.610 | 2,092,638 | -0.25(-3.18%) |
Aug 25, 2017 | 8.080 | 8.180 | 7.780 | 7.860 | 3,738,299 | -0.17(-2.12%) |
Aug 24, 2017 | 8.330 | 8.510 | 7.955 | 8.030 | 2,760,829 | -0.27(-3.19%) |
Aug 23, 2017 | 8.120 | 8.355 | 8.050 | 8.295 | 2,790,245 | +0.15(+1.90%) |
Aug 22, 2017 | 8.240 | 8.340 | 8.080 | 8.140 | 3,368,377 | -0.01(-0.12%) |
Aug 21, 2017 | 8.070 | 8.220 | 7.960 | 8.150 | 2,798,947 | +0.10(+1.24%) |
Aug 18, 2017 | 8.340 | 8.600 | 7.820 | 8.050 | 2,978,867 | -0.40(-4.73%) |
Aug 17, 2017 | 8.180 | 9.025 | 8.150 | 8.450 | 4,316,759 | +0.21(+2.55%) |
Aug 16, 2017 | 8.050 | 8.240 | 7.980 | 8.240 | 1,637,562 | +0.23(+2.87%) |
Aug 15, 2017 | 7.780 | 8.055 | 7.615 | 8.010 | 2,716,716 | +0.29(+3.76%) |
Aug 14, 2017 | 7.570 | 8.000 | 7.570 | 7.720 | 2,463,224 | +0.07(+0.92%) |
Aug 11, 2017 | 7.980 | 7.980 | 7.370 | 7.650 | 2,132,175 | -0.24(-3.04%) |
Aug 10, 2017 | 7.730 | 8.095 | 7.695 | 7.890 | 3,902,527 | +0.13(+1.68%) |
Aug 09, 2017 | 8.100 | 8.860 | 7.440 | 7.760 | 5,195,291 | -1.20(-13.39%) |
Aug 08, 2017 | 9.030 | 9.210 | 8.800 | 8.960 | 1,418,012 | -0.09(-0.99%) |
Aug 07, 2017 | 9.130 | 9.210 | 8.950 | 9.050 | 754,282 | -0.16(-1.74%) |
Aug 04, 2017 | 9.465 | 9.100 | 9.210 | 2,730,818 | -0.02(-0.22%) | |
Aug 03, 2017 | 9.700 | 9.835 | 9.150 | 9.230 | 3,154,753 | -0.51(-5.24%) |
Aug 02, 2017 | 10.02 | 10.50 | 9.740 | 9.740 | 1,571,770 | -0.36(-3.56%) |