Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 8.260 | 8.260 | 8.154 | 8.235 | 3,394,992 | -0.02(-0.30%) |
Oct 30, 2017 | 8.248 | 8.279 | 8.198 | 8.260 | 2,486,272 | -0.01(-0.08%) |
Oct 27, 2017 | 8.185 | 8.285 | 8.136 | 8.266 | 3,044,827 | +0.09(+1.14%) |
Oct 26, 2017 | 8.266 | 8.272 | 8.160 | 8.173 | 3,239,193 | -0.06(-0.76%) |
Oct 25, 2017 | 8.198 | 8.241 | 8.117 | 8.235 | 4,127,765 | +0.01(+0.08%) |
Oct 24, 2017 | 8.297 | 8.297 | 8.210 | 8.229 | 2,891,260 | -0.06(-0.68%) |
Oct 23, 2017 | 8.310 | 8.347 | 8.248 | 8.285 | 3,858,729 | -0.01(-0.15%) |
Oct 20, 2017 | 8.304 | 8.310 | 8.198 | 8.297 | 1,699,738 | +0.00(+0.00%) |
Oct 19, 2017 | 8.304 | 8.322 | 8.244 | 8.297 | 1,841,299 | -0.01(-0.15%) |
Oct 18, 2017 | 8.279 | 8.316 | 8.235 | 8.310 | 2,025,695 | +0.02(+0.30%) |
Oct 17, 2017 | 8.154 | 8.291 | 8.142 | 8.285 | 3,151,912 | +0.11(+1.29%) |
Oct 16, 2017 | 8.129 | 8.210 | 8.123 | 8.179 | 2,583,304 | +0.06(+0.77%) |
Oct 13, 2017 | 8.192 | 8.216 | 8.023 | 8.117 | 4,778,633 | -0.05(-0.61%) |
Oct 12, 2017 | 8.235 | 8.235 | 8.117 | 8.167 | 2,197,059 | +0.00(+0.00%) |
Oct 11, 2017 | 8.142 | 8.198 | 8.136 | 8.167 | 2,351,103 | +0.04(+0.46%) |
Oct 10, 2017 | 8.192 | 8.235 | 8.111 | 8.129 | 2,465,445 | -0.02(-0.31%) |
Oct 09, 2017 | 8.148 | 8.204 | 8.136 | 8.154 | 2,166,277 | +0.03(+0.38%) |
Oct 06, 2017 | 8.185 | 8.216 | 8.073 | 8.123 | 2,005,111 | -0.08(-0.99%) |
Oct 05, 2017 | 8.254 | 8.297 | 8.192 | 8.204 | 2,370,488 | -0.02(-0.30%) |
Oct 04, 2017 | 8.229 | 8.248 | 8.176 | 8.229 | 1,996,736 | +0.02(+0.30%) |
Oct 03, 2017 | 8.173 | 8.216 | 8.129 | 8.204 | 2,542,666 | +0.05(+0.61%) |
Oct 02, 2017 | 8.173 | 8.185 | 8.136 | 8.154 | 2,106,273 | -0.02(-0.23%) |
Sep 29, 2017 | 8.092 | 8.179 | 8.086 | 8.173 | 3,332,302 | +0.09(+1.08%) |
Sep 28, 2017 | 7.967 | 8.092 | 7.958 | 8.086 | 2,376,697 | +0.12(+1.48%) |
Sep 27, 2017 | 7.958 | 7.967 | 2,925,306 | -0.13(-1.61%) | ||
Sep 26, 2017 | 8.136 | 8.160 | 8.067 | 8.098 | 2,231,303 | -0.06(-0.69%) |
Sep 25, 2017 | 8.080 | 8.192 | 8.067 | 8.154 | 2,714,464 | +0.10(+1.24%) |
Sep 22, 2017 | 8.092 | 8.111 | 8.030 | 8.055 | 1,864,586 | -0.02(-0.23%) |
Sep 21, 2017 | 8.104 | 8.129 | 8.073 | 8.073 | 2,372,141 | -0.02(-0.31%) |
Sep 20, 2017 | 8.148 | 8.160 | 8.042 | 8.098 | 2,459,194 | -0.03(-0.38%) |
Sep 19, 2017 | 8.204 | 8.204 | 8.098 | 8.129 | 2,654,216 | -0.05(-0.61%) |
Sep 18, 2017 | 8.204 | 8.216 | 8.123 | 8.179 | 2,652,656 | -0.02(-0.30%) |
Sep 15, 2017 | 8.123 | 8.207 | 8.080 | 8.204 | 4,289,709 | +0.07(+0.92%) |
Sep 14, 2017 | 8.123 | 8.167 | 8.067 | 8.129 | 2,513,874 | -0.01(-0.08%) |
Sep 13, 2017 | 8.185 | 8.216 | 8.136 | 8.136 | 3,374,841 | -0.02(-0.31%) |
Sep 12, 2017 | 8.252 | 8.277 | 8.130 | 8.160 | 4,556,307 | -0.06(-0.67%) |
Sep 11, 2017 | 8.160 | 8.252 | 8.160 | 8.215 | 3,720,860 | +0.07(+0.90%) |
Sep 08, 2017 | 8.167 | 8.203 | 8.124 | 8.142 | 3,858,855 | -0.04(-0.52%) |
Sep 07, 2017 | 8.160 | 8.249 | 8.142 | 8.185 | 4,169,729 | +0.06(+0.68%) |
Sep 06, 2017 | 8.112 | 8.228 | 8.105 | 8.130 | 3,935,462 | +0.04(+0.53%) |
Sep 05, 2017 | 8.069 | 8.136 | 8.050 | 8.087 | 2,547,414 | +0.04(+0.46%) |
Sep 01, 2017 | 8.050 | 8.093 | 8.035 | 8.050 | 2,851,202 | +0.01(+0.08%) |
Aug 31, 2017 | 7.922 | 8.063 | 7.922 | 8.044 | 3,271,782 | +0.14(+1.78%) |
Aug 30, 2017 | 7.855 | 7.910 | 7.824 | 7.904 | 1,878,840 | +0.04(+0.47%) |
Aug 29, 2017 | 7.830 | 7.898 | 7.812 | 7.867 | 2,302,873 | +0.04(+0.47%) |
Aug 28, 2017 | 7.830 | 7.867 | 7.794 | 7.830 | 3,091,717 | +0.00(+0.00%) |
Aug 25, 2017 | 7.806 | 7.888 | 7.781 | 7.830 | 2,044,857 | +0.06(+0.71%) |
Aug 24, 2017 | 7.781 | 7.849 | 7.769 | 7.775 | 2,991,231 | +0.01(+0.08%) |
Aug 23, 2017 | 7.733 | 7.806 | 7.690 | 7.769 | 2,453,621 | +0.03(+0.40%) |
Aug 22, 2017 | 7.824 | 7.833 | 7.702 | 7.739 | 2,331,471 | -0.10(-1.25%) |
Aug 21, 2017 | 7.665 | 7.843 | 7.635 | 7.836 | 2,828,293 | +0.19(+2.48%) |
Aug 18, 2017 | 7.671 | 7.690 | 7.616 | 7.647 | 3,890,354 | -0.06(-0.79%) |
Aug 17, 2017 | 7.788 | 7.818 | 7.690 | 7.708 | 3,480,033 | -0.10(-1.25%) |
Aug 16, 2017 | 7.720 | 7.861 | 7.720 | 7.806 | 3,711,470 | +0.09(+1.11%) |
Aug 15, 2017 | 7.733 | 7.733 | 7.665 | 7.720 | 2,754,423 | -0.02(-0.32%) |
Aug 14, 2017 | 7.653 | 7.763 | 7.665 | 7.745 | 3,951,816 | +0.09(+1.20%) |
Aug 11, 2017 | 7.567 | 7.702 | 7.561 | 7.653 | 3,977,658 | +0.05(+0.64%) |
Aug 10, 2017 | 7.702 | 7.726 | 7.567 | 7.604 | 3,259,575 | -0.10(-1.35%) |
Aug 09, 2017 | 7.745 | 7.763 | 7.567 | 7.708 | 4,897,709 | -0.03(-0.39%) |
Aug 08, 2017 | 7.769 | 7.800 | 7.702 | 7.739 | 3,004,096 | -0.04(-0.55%) |
Aug 07, 2017 | 7.824 | 7.846 | 7.726 | 7.781 | 2,719,403 | -0.04(-0.55%) |
Aug 04, 2017 | 7.812 | 7.861 | 7.788 | 7.824 | 2,567,136 | +0.01(+0.16%) |
Aug 03, 2017 | 7.794 | 7.824 | 7.733 | 7.812 | 1,953,992 | +0.02(+0.24%) |
Aug 02, 2017 | 7.891 | 7.904 | 7.763 | 7.794 | 3,212,671 | -0.10(-1.32%) |