Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 8.356 | 8.552 | 8.324 | 8.519 | 42,173 | +0.18(+2.15%) |
Oct 30, 2017 | 8.373 | 8.373 | 8.291 | 8.340 | 53,506 | -0.04(-0.49%) |
Oct 27, 2017 | 8.364 | 8.381 | 8.275 | 8.381 | 70,922 | +0.05(+0.59%) |
Oct 26, 2017 | 8.364 | 8.430 | 8.307 | 8.332 | 51,140 | -0.01(-0.10%) |
Oct 25, 2017 | 8.324 | 8.403 | 8.291 | 8.340 | 41,152 | +0.01(+0.10%) |
Oct 24, 2017 | 8.405 | 8.405 | 8.307 | 8.332 | 24,909 | -0.02(-0.29%) |
Oct 23, 2017 | 8.348 | 8.373 | 8.291 | 8.356 | 54,760 | +0.01(+0.10%) |
Oct 20, 2017 | 8.291 | 8.446 | 8.291 | 8.348 | 35,072 | +0.08(+0.99%) |
Oct 19, 2017 | 8.242 | 8.332 | 8.226 | 8.267 | 37,433 | -0.02(-0.30%) |
Oct 18, 2017 | 8.373 | 8.422 | 8.279 | 8.291 | 25,760 | +0.01(+0.10%) |
Oct 17, 2017 | 8.479 | 8.528 | 8.258 | 8.283 | 53,529 | -0.22(-2.59%) |
Oct 16, 2017 | 8.299 | 8.552 | 8.299 | 8.503 | 50,095 | +0.22(+2.66%) |
Oct 13, 2017 | 8.226 | 8.373 | 8.218 | 8.283 | 54,151 | +0.07(+0.79%) |
Oct 12, 2017 | 8.283 | 8.283 | 8.193 | 8.218 | 71,883 | -0.12(-1.47%) |
Oct 11, 2017 | 8.315 | 8.373 | 8.255 | 8.340 | 32,887 | +0.07(+0.79%) |
Oct 10, 2017 | 8.193 | 8.397 | 8.111 | 8.275 | 77,930 | +0.07(+0.90%) |
Oct 09, 2017 | 8.103 | 8.226 | 8.103 | 8.201 | 89,332 | +0.10(+1.21%) |
Oct 06, 2017 | 8.234 | 8.234 | 8.046 | 8.103 | 163,437 | -0.07(-0.90%) |
Oct 05, 2017 | 8.209 | 8.226 | 8.169 | 8.177 | 80,311 | +0.01(+0.10%) |
Oct 04, 2017 | 8.242 | 8.332 | 8.160 | 8.169 | 44,125 | -0.10(-1.18%) |
Oct 03, 2017 | 8.177 | 8.303 | 8.159 | 8.267 | 56,300 | +0.07(+0.90%) |
Oct 02, 2017 | 8.324 | 8.324 | 8.103 | 8.193 | 133,991 | +0.03(+0.40%) |
Sep 29, 2017 | 8.087 | 8.307 | 7.981 | 8.160 | 170,509 | -0.40(-4.67%) |
Sep 28, 2017 | 8.528 | 8.634 | 8.340 | 8.560 | 36,783 | +0.07(+0.77%) |
Sep 27, 2017 | 8.283 | 8.642 | 8.283 | 8.495 | 44,427 | +0.24(+2.97%) |
Sep 26, 2017 | 8.209 | 8.381 | 8.169 | 8.250 | 25,454 | +0.04(+0.50%) |
Sep 25, 2017 | 8.262 | 8.373 | 8.136 | 8.209 | 46,955 | +0.00(+0.00%) |
Sep 22, 2017 | 8.128 | 8.250 | 8.120 | 8.209 | 35,249 | +0.04(+0.50%) |
Sep 21, 2017 | 8.218 | 8.299 | 8.160 | 8.169 | 25,079 | -0.08(-0.99%) |
Sep 20, 2017 | 8.144 | 8.324 | 8.071 | 8.250 | 48,292 | +0.20(+2.54%) |
Sep 19, 2017 | 8.095 | 8.169 | 8.026 | 8.046 | 62,156 | -0.02(-0.20%) |
Sep 18, 2017 | 8.160 | 8.324 | 8.046 | 8.062 | 58,971 | -0.08(-1.00%) |
Sep 15, 2017 | 8.169 | 8.307 | 8.079 | 8.144 | 106,757 | -0.01(-0.10%) |
Sep 14, 2017 | 8.283 | 8.283 | 8.071 | 8.152 | 52,981 | -0.13(-1.58%) |
Sep 13, 2017 | 8.283 | 8.413 | 8.209 | 8.283 | 21,538 | -0.04(-0.49%) |
Sep 12, 2017 | 8.234 | 8.356 | 8.185 | 8.324 | 46,833 | +0.14(+1.69%) |
Sep 11, 2017 | 8.169 | 8.201 | 8.128 | 8.185 | 32,825 | +0.07(+0.91%) |
Sep 08, 2017 | 8.005 | 8.226 | 7.956 | 8.111 | 51,070 | +0.04(+0.51%) |
Sep 07, 2017 | 8.201 | 8.201 | 7.956 | 8.071 | 86,059 | -0.17(-2.08%) |
Sep 06, 2017 | 8.144 | 8.364 | 8.120 | 8.242 | 50,884 | +0.13(+1.61%) |
Sep 05, 2017 | 8.218 | 8.250 | 8.022 | 8.111 | 44,497 | -0.10(-1.19%) |
Sep 01, 2017 | 8.201 | 8.217 | 8.030 | 8.209 | 46,245 | +0.07(+0.80%) |
Aug 31, 2017 | 8.160 | 8.258 | 8.103 | 8.144 | 29,715 | -0.02(-0.20%) |
Aug 30, 2017 | 8.071 | 8.332 | 8.046 | 8.160 | 75,545 | +0.09(+1.11%) |
Aug 29, 2017 | 8.160 | 8.193 | 8.005 | 8.071 | 61,983 | -0.13(-1.59%) |
Aug 28, 2017 | 8.120 | 8.303 | 8.014 | 8.201 | 34,632 | +0.10(+1.21%) |
Aug 25, 2017 | 8.201 | 8.283 | 7.956 | 8.103 | 87,116 | -0.04(-0.50%) |
Aug 24, 2017 | 8.087 | 8.193 | 8.046 | 8.144 | 39,458 | +0.07(+0.91%) |
Aug 23, 2017 | 7.989 | 8.185 | 7.973 | 8.071 | 25,021 | -0.02(-0.20%) |
Aug 22, 2017 | 8.005 | 8.242 | 7.956 | 8.087 | 88,039 | +0.09(+1.12%) |
Aug 21, 2017 | 8.120 | 8.364 | 7.875 | 7.997 | 59,911 | -0.11(-1.31%) |
Aug 18, 2017 | 8.030 | 8.307 | 8.014 | 8.103 | 64,706 | -0.03(-0.40%) |
Aug 17, 2017 | 8.087 | 8.218 | 8.038 | 8.136 | 62,075 | +0.03(+0.40%) |
Aug 16, 2017 | 8.283 | 8.405 | 8.062 | 8.103 | 57,675 | -0.18(-2.17%) |
Aug 15, 2017 | 8.813 | 8.879 | 8.234 | 8.283 | 36,493 | -0.54(-6.11%) |
Aug 14, 2017 | 8.430 | 8.985 | 8.340 | 8.821 | 120,200 | +0.42(+4.95%) |
Aug 11, 2017 | 8.038 | 8.462 | 7.744 | 8.405 | 69,205 | +0.29(+3.52%) |
Aug 10, 2017 | 8.389 | 8.405 | 8.046 | 8.120 | 86,718 | -0.36(-4.23%) |
Aug 09, 2017 | 8.267 | 8.528 | 8.128 | 8.479 | 122,609 | -0.03(-0.38%) |
Aug 08, 2017 | 8.519 | 8.764 | 8.460 | 8.511 | 35,984 | -0.03(-0.38%) |
Aug 07, 2017 | 8.324 | 8.674 | 8.283 | 8.544 | 57,228 | +0.22(+2.65%) |
Aug 04, 2017 | 8.405 | 8.503 | 8.324 | 8.324 | 38,415 | -0.07(-0.87%) |
Aug 03, 2017 | 8.732 | 8.732 | 8.373 | 8.397 | 46,400 | -0.33(-3.83%) |
Aug 02, 2017 | 8.985 | 8.985 | 8.699 | 8.732 | 62,843 | -0.24(-2.73%) |