Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 8.260 | 8.398 | 8.121 | 8.315 | 119,093 | +0.03(+0.42%) |
Oct 30, 2017 | 8.343 | 8.425 | 8.184 | 8.280 | 67,293 | -0.04(-0.50%) |
Oct 27, 2017 | 8.343 | 8.447 | 8.114 | 8.322 | 120,321 | -0.03(-0.33%) |
Oct 26, 2017 | 8.149 | 8.606 | 8.149 | 8.350 | 86,633 | +0.06(+0.67%) |
Oct 25, 2017 | 8.544 | 8.544 | 7.792 | 8.294 | 164,497 | -0.38(-4.39%) |
Oct 24, 2017 | 8.744 | 8.904 | 8.640 | 8.675 | 48,022 | +0.00(+0.00%) |
Oct 23, 2017 | 8.959 | 9.222 | 8.668 | 8.675 | 101,488 | -0.33(-3.69%) |
Oct 20, 2017 | 8.827 | 9.243 | 8.537 | 9.007 | 168,930 | +0.29(+3.34%) |
Oct 19, 2017 | 8.724 | 8.765 | 8.474 | 8.717 | 54,403 | -0.10(-1.18%) |
Oct 18, 2017 | 8.640 | 8.924 | 8.613 | 8.820 | 82,396 | +0.24(+2.74%) |
Oct 17, 2017 | 8.654 | 8.827 | 8.447 | 8.585 | 56,991 | +0.02(+0.24%) |
Oct 16, 2017 | 8.474 | 8.931 | 8.474 | 8.564 | 84,397 | +0.16(+1.89%) |
Oct 13, 2017 | 8.287 | 8.426 | 8.260 | 8.405 | 49,151 | +0.24(+2.97%) |
Oct 12, 2017 | 8.232 | 8.418 | 8.135 | 8.163 | 43,125 | -0.10(-1.26%) |
Oct 11, 2017 | 8.481 | 8.481 | 8.211 | 8.267 | 23,092 | -0.10(-1.24%) |
Oct 10, 2017 | 8.073 | 8.537 | 8.010 | 8.370 | 122,646 | +0.43(+5.41%) |
Oct 09, 2017 | 8.308 | 8.325 | 7.913 | 7.941 | 102,090 | -0.39(-4.73%) |
Oct 06, 2017 | 8.308 | 8.454 | 8.239 | 8.336 | 130,081 | -0.11(-1.31%) |
Oct 05, 2017 | 8.218 | 8.454 | 8.190 | 8.447 | 47,863 | +0.24(+2.87%) |
Oct 04, 2017 | 8.184 | 8.467 | 8.103 | 8.211 | 46,456 | -0.04(-0.50%) |
Oct 03, 2017 | 7.955 | 8.308 | 7.934 | 8.253 | 116,629 | +0.26(+3.29%) |
Oct 02, 2017 | 7.990 | 8.128 | 7.754 | 7.990 | 68,383 | -0.03(-0.43%) |
Sep 29, 2017 | 8.121 | 8.225 | 7.976 | 8.024 | 25,497 | -0.12(-1.45%) |
Sep 28, 2017 | 8.412 | 8.520 | 8.018 | 8.142 | 66,777 | -0.29(-3.45%) |
Sep 27, 2017 | 8.163 | 8.502 | 8.142 | 8.433 | 60,403 | +0.31(+3.84%) |
Sep 26, 2017 | 8.010 | 8.204 | 7.955 | 8.121 | 95,497 | +0.06(+0.77%) |
Sep 25, 2017 | 8.634 | 8.661 | 7.934 | 8.059 | 176,095 | -0.64(-7.32%) |
Sep 22, 2017 | 8.751 | 9.104 | 8.523 | 8.696 | 124,180 | -0.08(-0.87%) |
Sep 21, 2017 | 9.174 | 9.284 | 8.682 | 8.772 | 96,425 | -0.37(-4.09%) |
Sep 20, 2017 | 9.346 | 9.506 | 9.097 | 9.146 | 76,616 | +0.01(+0.08%) |
Sep 19, 2017 | 9.215 | 9.243 | 8.952 | 9.139 | 26,639 | -0.01(-0.08%) |
Sep 18, 2017 | 9.000 | 9.312 | 8.883 | 9.146 | 42,464 | +0.17(+1.85%) |
Sep 15, 2017 | 8.924 | 9.014 | 8.779 | 8.980 | 102,045 | +0.08(+0.86%) |
Sep 14, 2017 | 8.876 | 9.000 | 8.793 | 8.904 | 56,034 | +0.01(+0.08%) |
Sep 13, 2017 | 9.139 | 9.167 | 8.765 | 8.897 | 67,859 | -0.32(-3.46%) |
Sep 12, 2017 | 9.693 | 9.693 | 9.264 | 9.215 | 84,459 | -0.43(-4.45%) |
Sep 11, 2017 | 9.416 | 9.790 | 9.416 | 9.644 | 71,397 | +0.17(+1.75%) |
Sep 08, 2017 | 9.596 | 9.714 | 9.286 | 9.478 | 69,013 | -0.12(-1.23%) |
Sep 07, 2017 | 9.727 | 9.831 | 9.462 | 9.596 | 63,832 | -0.01(-0.07%) |
Sep 06, 2017 | 9.568 | 9.772 | 9.520 | 9.603 | 87,163 | +0.22(+2.36%) |
Sep 05, 2017 | 9.838 | 9.894 | 9.208 | 9.381 | 132,585 | -0.31(-3.21%) |
Sep 01, 2017 | 9.575 | 9.797 | 9.527 | 9.693 | 53,344 | +0.06(+0.65%) |
Aug 31, 2017 | 9.714 | 9.970 | 9.534 | 9.631 | 78,953 | -0.01(-0.14%) |
Aug 30, 2017 | 9.693 | 9.693 | 9.554 | 9.644 | 83,712 | -0.05(-0.50%) |
Aug 29, 2017 | 9.395 | 9.762 | 9.118 | 9.693 | 188,014 | +0.21(+2.19%) |
Aug 28, 2017 | 9.804 | 10.10 | 9.402 | 9.485 | 114,962 | -0.12(-1.23%) |
Aug 25, 2017 | 8.931 | 9.723 | 8.810 | 9.603 | 186,867 | +0.71(+8.02%) |
Aug 24, 2017 | 8.855 | 8.966 | 8.702 | 8.890 | 98,182 | +0.07(+0.78%) |
Aug 23, 2017 | 8.613 | 8.966 | 8.440 | 8.820 | 147,438 | +0.16(+1.84%) |
Aug 22, 2017 | 8.370 | 8.679 | 8.224 | 8.661 | 95,578 | +0.35(+4.16%) |
Aug 21, 2017 | 8.654 | 8.718 | 8.066 | 8.315 | 94,652 | -0.26(-3.07%) |
Aug 18, 2017 | 8.412 | 8.585 | 8.346 | 8.578 | 72,371 | +0.15(+1.72%) |
Aug 17, 2017 | 8.599 | 9.000 | 8.377 | 8.433 | 104,133 | -0.17(-1.93%) |
Aug 16, 2017 | 8.537 | 8.917 | 8.248 | 8.599 | 188,671 | +0.10(+1.14%) |
Aug 15, 2017 | 8.765 | 8.842 | 8.481 | 8.502 | 88,047 | -0.21(-2.46%) |
Aug 14, 2017 | 8.308 | 8.786 | 8.308 | 8.717 | 153,325 | +0.51(+6.24%) |
Aug 11, 2017 | 7.678 | 8.454 | 7.678 | 8.204 | 164,335 | +0.53(+6.85%) |
Aug 10, 2017 | 7.581 | 8.038 | 7.512 | 7.678 | 162,549 | +0.19(+2.59%) |
Aug 09, 2017 | 7.547 | 7.588 | 7.297 | 7.484 | 73,808 | -0.06(-0.83%) |
Aug 08, 2017 | 7.685 | 7.824 | 7.287 | 7.547 | 264,108 | -0.35(-4.39%) |
Aug 07, 2017 | 7.443 | 8.087 | 7.415 | 7.893 | 287,254 | +0.79(+11.11%) |
Aug 04, 2017 | 6.917 | 7.263 | 6.889 | 7.103 | 124,172 | +0.21(+3.01%) |
Aug 03, 2017 | 7.027 | 7.152 | 6.792 | 6.896 | 101,408 | -0.12(-1.68%) |
Aug 02, 2017 | 7.221 | 7.221 | 6.889 | 7.013 | 83,945 | -0.19(-2.69%) |