Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 8.325 | 8.325 | 8.172 | 8.197 | 615,307 | -0.07(-0.86%) |
Oct 30, 2017 | 8.297 | 8.390 | 8.247 | 8.268 | 546,888 | -0.03(-0.34%) |
Oct 27, 2017 | 8.075 | 8.382 | 8.061 | 8.297 | 1,031,739 | +0.08(+0.96%) |
Oct 26, 2017 | 8.454 | 8.461 | 8.218 | 8.218 | 1,180,508 | -0.24(-2.79%) |
Oct 25, 2017 | 9.040 | 9.040 | 8.147 | 8.454 | 2,911,552 | -0.60(-6.63%) |
Oct 24, 2017 | 9.054 | 9.119 | 9.044 | 9.054 | 489,148 | +0.01(+0.08%) |
Oct 23, 2017 | 9.126 | 9.140 | 9.040 | 9.047 | 359,497 | -0.07(-0.78%) |
Oct 20, 2017 | 9.119 | 9.140 | 9.083 | 9.119 | 430,760 | +0.04(+0.39%) |
Oct 19, 2017 | 9.061 | 9.090 | 9.026 | 9.083 | 345,993 | -0.01(-0.08%) |
Oct 18, 2017 | 9.090 | 9.146 | 9.090 | 9.090 | 383,213 | +0.01(+0.16%) |
Oct 17, 2017 | 9.083 | 9.111 | 9.047 | 9.076 | 412,346 | -0.01(-0.08%) |
Oct 16, 2017 | 9.004 | 9.161 | 9.004 | 9.083 | 763,066 | +0.01(+0.16%) |
Oct 13, 2017 | 9.047 | 9.111 | 9.011 | 9.069 | 273,702 | +0.02(+0.24%) |
Oct 12, 2017 | 9.083 | 9.097 | 9.011 | 9.047 | 536,102 | -0.03(-0.32%) |
Oct 11, 2017 | 9.054 | 9.076 | 8.997 | 9.076 | 649,519 | +0.05(+0.55%) |
Oct 10, 2017 | 9.133 | 9.133 | 9.015 | 9.026 | 506,430 | -0.09(-0.94%) |
Oct 09, 2017 | 9.076 | 9.133 | 9.052 | 9.111 | 528,339 | +0.03(+0.31%) |
Oct 06, 2017 | 9.133 | 9.133 | 9.022 | 9.083 | 502,631 | -0.04(-0.47%) |
Oct 05, 2017 | 9.119 | 9.197 | 9.104 | 9.126 | 587,348 | +0.01(+0.08%) |
Oct 04, 2017 | 9.140 | 9.176 | 9.069 | 9.119 | 461,970 | -0.02(-0.23%) |
Oct 03, 2017 | 9.147 | 9.183 | 9.104 | 9.140 | 519,039 | +0.01(+0.08%) |
Oct 02, 2017 | 9.104 | 9.140 | 9.054 | 9.133 | 639,674 | +0.04(+0.39%) |
Sep 29, 2017 | 9.083 | 9.204 | 9.055 | 9.097 | 677,168 | -0.01(-0.08%) |
Sep 28, 2017 | 9.104 | 9.133 | 8.881 | 9.104 | 1,062,312 | +0.04(+0.39%) |
Sep 27, 2017 | 9.103 | 9.134 | 8.938 | 9.069 | 1,193,260 | -0.01(-0.08%) |
Sep 26, 2017 | 9.075 | 9.103 | 9.041 | 9.075 | 968,279 | -0.01(-0.08%) |
Sep 25, 2017 | 9.137 | 9.144 | 9.041 | 9.082 | 949,424 | -0.08(-0.90%) |
Sep 22, 2017 | 9.158 | 9.185 | 9.144 | 9.164 | 561,398 | +0.03(+0.30%) |
Sep 21, 2017 | 9.123 | 9.185 | 9.123 | 9.137 | 561,542 | +0.01(+0.15%) |
Sep 20, 2017 | 9.116 | 9.164 | 9.103 | 9.123 | 687,230 | +0.02(+0.23%) |
Sep 19, 2017 | 9.069 | 9.167 | 9.069 | 9.103 | 564,777 | +0.04(+0.45%) |
Sep 18, 2017 | 9.027 | 9.137 | 9.027 | 9.062 | 754,987 | +0.04(+0.46%) |
Sep 15, 2017 | 9.014 | 9.065 | 8.966 | 9.021 | 1,028,152 | +0.03(+0.38%) |
Sep 14, 2017 | 8.979 | 9.034 | 8.966 | 8.986 | 304,931 | +0.01(+0.08%) |
Sep 13, 2017 | 8.959 | 9.003 | 8.952 | 8.979 | 307,143 | -0.02(-0.23%) |
Sep 12, 2017 | 8.932 | 9.048 | 8.925 | 9.000 | 502,837 | +0.10(+1.15%) |
Sep 11, 2017 | 8.849 | 8.938 | 8.849 | 8.897 | 543,700 | +0.10(+1.17%) |
Sep 08, 2017 | 8.774 | 8.810 | 8.760 | 8.795 | 235,249 | +0.02(+0.23%) |
Sep 07, 2017 | 8.808 | 8.829 | 8.740 | 8.774 | 266,000 | -0.03(-0.39%) |
Sep 06, 2017 | 8.808 | 8.822 | 8.740 | 8.808 | 354,292 | +0.03(+0.31%) |
Sep 05, 2017 | 8.945 | 8.945 | 8.764 | 8.781 | 456,804 | -0.14(-1.61%) |
Sep 01, 2017 | 8.877 | 8.945 | 8.877 | 8.925 | 522,381 | +0.08(+0.85%) |
Aug 31, 2017 | 8.788 | 8.887 | 8.788 | 8.849 | 377,154 | +0.08(+0.86%) |
Aug 30, 2017 | 8.801 | 8.822 | 8.726 | 8.774 | 388,333 | -0.03(-0.31%) |
Aug 29, 2017 | 8.870 | 8.897 | 8.773 | 8.801 | 302,747 | -0.08(-0.85%) |
Aug 28, 2017 | 8.890 | 8.925 | 8.842 | 8.877 | 262,042 | +0.02(+0.23%) |
Aug 25, 2017 | 8.932 | 8.950 | 8.829 | 8.856 | 306,969 | -0.06(-0.69%) |
Aug 24, 2017 | 8.897 | 8.945 | 8.877 | 8.918 | 276,898 | +0.05(+0.54%) |
Aug 23, 2017 | 8.836 | 8.938 | 8.829 | 8.870 | 380,295 | +0.00(+0.00%) |
Aug 22, 2017 | 8.740 | 8.932 | 8.740 | 8.870 | 419,042 | +0.13(+1.49%) |
Aug 21, 2017 | 8.836 | 8.836 | 8.644 | 8.740 | 632,023 | -0.12(-1.39%) |
Aug 18, 2017 | 8.870 | 8.890 | 8.685 | 8.863 | 603,367 | -0.04(-0.46%) |
Aug 17, 2017 | 9.007 | 9.025 | 8.897 | 8.904 | 534,308 | -0.11(-1.22%) |
Aug 16, 2017 | 8.979 | 9.069 | 8.976 | 9.014 | 686,184 | +0.08(+0.92%) |
Aug 15, 2017 | 8.938 | 8.969 | 8.904 | 8.932 | 286,217 | +0.01(+0.08%) |
Aug 14, 2017 | 8.918 | 8.966 | 8.904 | 8.925 | 358,717 | +0.03(+0.39%) |
Aug 11, 2017 | 8.842 | 8.904 | 8.774 | 8.890 | 461,545 | -0.02(-0.23%) |
Aug 10, 2017 | 9.007 | 9.041 | 8.880 | 8.911 | 365,845 | -0.12(-1.29%) |
Aug 09, 2017 | 8.966 | 9.055 | 8.938 | 9.027 | 421,299 | +0.04(+0.46%) |
Aug 08, 2017 | 8.986 | 9.023 | 8.952 | 8.986 | 504,540 | +0.01(+0.08%) |
Aug 07, 2017 | 8.966 | 9.014 | 8.884 | 8.979 | 419,548 | +0.01(+0.15%) |
Aug 04, 2017 | 8.966 | 8.973 | 8.897 | 8.966 | 218,434 | +0.00(+0.00%) |
Aug 03, 2017 | 8.986 | 9.021 | 8.945 | 8.966 | 257,535 | -0.01(-0.15%) |
Aug 02, 2017 | 9.000 | 9.034 | 8.904 | 8.979 | 403,771 | -0.01(-0.15%) |