Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 8.580 | 8.672 | 8.400 | 8.550 | 129,772 | -0.02(-0.23%) |
Oct 30, 2017 | 8.500 | 8.710 | 8.220 | 8.570 | 100,390 | +0.05(+0.59%) |
Oct 27, 2017 | 8.400 | 8.580 | 8.280 | 8.520 | 98,962 | +0.18(+2.16%) |
Oct 26, 2017 | 8.460 | 8.592 | 8.250 | 8.340 | 105,635 | -0.06(-0.71%) |
Oct 25, 2017 | 8.021 | 8.790 | 8.020 | 8.400 | 206,910 | -0.48(-5.41%) |
Oct 24, 2017 | 9.220 | 9.380 | 8.850 | 8.880 | 108,007 | -0.36(-3.90%) |
Oct 23, 2017 | 9.330 | 9.640 | 9.200 | 9.240 | 117,366 | -0.06(-0.65%) |
Oct 20, 2017 | 9.270 | 9.800 | 9.160 | 9.300 | 269,438 | +0.11(+1.20%) |
Oct 19, 2017 | 9.140 | 9.240 | 8.920 | 9.190 | 73,122 | +0.00(+0.00%) |
Oct 18, 2017 | 8.980 | 9.370 | 8.820 | 9.190 | 151,371 | +0.29(+3.26%) |
Oct 17, 2017 | 9.030 | 9.170 | 8.840 | 8.900 | 68,994 | -0.14(-1.55%) |
Oct 16, 2017 | 8.850 | 9.120 | 8.700 | 9.040 | 109,164 | +0.24(+2.73%) |
Oct 13, 2017 | 8.860 | 8.940 | 8.690 | 8.800 | 65,954 | -0.10(-1.12%) |
Oct 12, 2017 | 8.830 | 9.112 | 8.830 | 8.900 | 54,220 | -0.07(-0.78%) |
Oct 11, 2017 | 8.800 | 8.981 | 8.800 | 8.970 | 64,627 | +0.15(+1.70%) |
Oct 10, 2017 | 8.870 | 9.040 | 8.780 | 8.820 | 96,713 | -0.13(-1.45%) |
Oct 09, 2017 | 9.220 | 9.300 | 8.950 | 8.950 | 55,183 | -0.27(-2.93%) |
Oct 06, 2017 | 9.320 | 9.330 | 9.090 | 9.220 | 112,054 | -0.01(-0.11%) |
Oct 05, 2017 | 9.140 | 9.300 | 8.865 | 9.230 | 130,347 | +0.06(+0.65%) |
Oct 04, 2017 | 9.320 | 9.490 | 9.120 | 9.170 | 150,695 | -0.20(-2.13%) |
Oct 03, 2017 | 9.090 | 9.430 | 9.050 | 9.370 | 172,359 | +0.28(+3.08%) |
Oct 02, 2017 | 8.830 | 9.119 | 8.770 | 9.090 | 287,540 | +0.32(+3.65%) |
Sep 29, 2017 | 8.540 | 8.890 | 8.400 | 8.770 | 334,009 | +0.29(+3.42%) |
Sep 28, 2017 | 8.280 | 8.610 | 8.260 | 8.480 | 301,500 | +0.16(+1.92%) |
Sep 27, 2017 | 8.570 | 8.600 | 8.290 | 8.320 | 292,153 | -0.31(-3.59%) |
Sep 26, 2017 | 8.710 | 8.750 | 8.500 | 8.630 | 204,753 | +0.14(+1.65%) |
Sep 25, 2017 | 8.550 | 8.640 | 8.270 | 8.490 | 175,157 | +0.01(+0.12%) |
Sep 22, 2017 | 8.350 | 8.550 | 8.290 | 8.480 | 115,722 | +0.18(+2.17%) |
Sep 21, 2017 | 8.460 | 8.525 | 8.150 | 8.300 | 132,074 | -0.22(-2.58%) |
Sep 20, 2017 | 8.065 | 8.550 | 8.040 | 8.520 | 213,441 | +0.48(+5.97%) |
Sep 19, 2017 | 8.100 | 7.810 | 8.040 | 69,704 | +0.23(+2.94%) | |
Sep 18, 2017 | 7.990 | 8.190 | 7.760 | 7.810 | 122,356 | -0.18(-2.25%) |
Sep 15, 2017 | 8.090 | 8.090 | 7.800 | 7.990 | 204,252 | -0.08(-0.99%) |
Sep 14, 2017 | 8.000 | 8.080 | 7.912 | 8.070 | 24,092 | +0.02(+0.25%) |
Sep 13, 2017 | 8.190 | 8.228 | 7.960 | 8.050 | 56,743 | -0.15(-1.83%) |
Sep 12, 2017 | 8.230 | 8.270 | 8.070 | 8.200 | 50,747 | -0.07(-0.85%) |
Sep 11, 2017 | 8.290 | 8.440 | 8.110 | 8.270 | 78,227 | +0.04(+0.49%) |
Sep 08, 2017 | 8.210 | 8.390 | 8.150 | 8.230 | 66,142 | -0.04(-0.48%) |
Sep 07, 2017 | 8.270 | 8.450 | 7.825 | 8.270 | 172,638 | -0.28(-3.27%) |
Sep 06, 2017 | 8.900 | 8.510 | 8.550 | 190,612 | +0.04(+0.47%) | |
Sep 05, 2017 | 8.260 | 8.570 | 8.150 | 8.510 | 132,791 | +0.24(+2.90%) |
Sep 01, 2017 | 8.200 | 8.300 | 8.040 | 8.270 | 98,771 | +0.08(+0.98%) |
Aug 31, 2017 | 8.190 | 8.200 | 8.000 | 8.190 | 166,540 | +0.21(+2.63%) |
Aug 30, 2017 | 7.880 | 8.020 | 7.800 | 7.980 | 116,144 | +0.09(+1.14%) |
Aug 29, 2017 | 7.830 | 8.000 | 7.720 | 7.890 | 64,652 | +0.05(+0.64%) |
Aug 28, 2017 | 7.900 | 7.970 | 7.770 | 7.840 | 59,614 | -0.03(-0.38%) |
Aug 25, 2017 | 7.900 | 8.030 | 7.705 | 7.870 | 54,629 | +0.05(+0.64%) |
Aug 24, 2017 | 7.970 | 8.020 | 7.680 | 7.820 | 65,330 | -0.09(-1.14%) |
Aug 23, 2017 | 7.710 | 8.080 | 7.710 | 7.910 | 63,460 | +0.09(+1.15%) |
Aug 22, 2017 | 8.050 | 8.200 | 7.750 | 7.820 | 163,454 | -0.23(-2.86%) |
Aug 21, 2017 | 8.060 | 8.090 | 7.930 | 8.050 | 42,331 | -0.02(-0.25%) |
Aug 18, 2017 | 7.920 | 8.250 | 7.920 | 8.070 | 73,422 | +0.00(+0.00%) |
Aug 17, 2017 | 8.050 | 8.250 | 8.000 | 8.070 | 56,498 | -0.07(-0.86%) |
Aug 16, 2017 | 8.070 | 8.240 | 8.040 | 8.140 | 37,892 | +0.03(+0.37%) |
Aug 15, 2017 | 8.110 | 8.150 | 7.970 | 8.110 | 58,569 | +0.02(+0.25%) |
Aug 14, 2017 | 8.090 | 8.250 | 8.080 | 8.090 | 94,905 | +0.01(+0.12%) |
Aug 11, 2017 | 8.070 | 8.290 | 8.070 | 8.080 | 47,066 | +0.08(+1.00%) |
Aug 10, 2017 | 7.950 | 8.120 | 7.930 | 8.000 | 54,323 | -0.05(-0.62%) |
Aug 09, 2017 | 7.890 | 8.170 | 7.730 | 8.050 | 111,654 | +0.02(+0.25%) |
Aug 08, 2017 | 8.210 | 8.344 | 8.000 | 8.030 | 78,791 | -0.23(-2.78%) |
Aug 07, 2017 | 8.250 | 8.400 | 8.250 | 8.260 | 96,931 | -0.01(-0.12%) |
Aug 04, 2017 | 8.260 | 8.340 | 8.210 | 8.270 | 37,906 | +0.02(+0.24%) |
Aug 03, 2017 | 8.240 | 8.375 | 8.110 | 8.250 | 50,541 | -0.08(-0.96%) |
Aug 02, 2017 | 8.120 | 8.400 | 8.000 | 8.330 | 145,690 | +0.13(+1.59%) |