Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 8.343 | 8.414 | 8.332 | 8.358 | 53,764 | +0.02(+0.18%) |
Oct 30, 2017 | 8.363 | 8.363 | 8.281 | 8.343 | 79,784 | +0.03(+0.31%) |
Oct 27, 2017 | 8.378 | 8.384 | 8.312 | 8.317 | 55,620 | +0.02(+0.25%) |
Oct 26, 2017 | 8.296 | 8.389 | 8.286 | 8.296 | 48,204 | +0.01(+0.12%) |
Oct 25, 2017 | 8.409 | 8.476 | 8.266 | 8.286 | 105,473 | -0.14(-1.64%) |
Oct 24, 2017 | 8.358 | 8.465 | 8.358 | 8.425 | 59,256 | +0.07(+0.80%) |
Oct 23, 2017 | 8.419 | 8.486 | 8.358 | 8.358 | 61,424 | -0.07(-0.79%) |
Oct 20, 2017 | 8.430 | 8.455 | 8.404 | 8.425 | 113,227 | -0.04(-0.48%) |
Oct 19, 2017 | 8.445 | 8.537 | 8.409 | 8.466 | 72,414 | -0.07(-0.78%) |
Oct 18, 2017 | 8.578 | 8.630 | 8.471 | 8.532 | 108,735 | -0.11(-1.25%) |
Oct 17, 2017 | 8.563 | 8.640 | 8.512 | 8.640 | 67,889 | +0.07(+0.78%) |
Oct 16, 2017 | 8.532 | 8.660 | 8.509 | 8.573 | 121,790 | +0.03(+0.30%) |
Oct 13, 2017 | 8.450 | 8.573 | 8.450 | 8.548 | 57,327 | +0.08(+0.91%) |
Oct 12, 2017 | 8.430 | 8.566 | 8.399 | 8.471 | 150,348 | -0.04(-0.50%) |
Oct 11, 2017 | 8.574 | 8.605 | 8.503 | 8.513 | 72,778 | -0.08(-0.95%) |
Oct 10, 2017 | 8.600 | 8.605 | 8.519 | 8.595 | 78,767 | +0.02(+0.18%) |
Oct 09, 2017 | 8.564 | 8.605 | 8.493 | 8.580 | 115,437 | -0.01(-0.06%) |
Oct 06, 2017 | 8.615 | 8.686 | 8.513 | 8.585 | 136,483 | -0.03(-0.30%) |
Oct 05, 2017 | 8.615 | 8.686 | 8.580 | 8.610 | 124,208 | +0.02(+0.18%) |
Oct 04, 2017 | 8.605 | 8.630 | 8.569 | 8.595 | 127,655 | +0.03(+0.36%) |
Oct 03, 2017 | 8.574 | 8.597 | 8.473 | 8.564 | 133,369 | -0.01(-0.12%) |
Oct 02, 2017 | 8.493 | 8.614 | 8.463 | 8.574 | 132,074 | +0.08(+0.90%) |
Sep 29, 2017 | 8.391 | 8.513 | 8.386 | 8.498 | 129,304 | +0.10(+1.21%) |
Sep 28, 2017 | 8.356 | 8.397 | 8.336 | 8.397 | 84,784 | +0.04(+0.49%) |
Sep 27, 2017 | 8.346 | 8.371 | 8.285 | 8.356 | 94,228 | -0.02(-0.18%) |
Sep 26, 2017 | 8.371 | 8.371 | 8.315 | 8.371 | 42,635 | +0.04(+0.49%) |
Sep 25, 2017 | 8.356 | 8.386 | 8.310 | 8.330 | 62,921 | -0.06(-0.73%) |
Sep 22, 2017 | 8.270 | 8.391 | 8.270 | 8.391 | 55,728 | +0.06(+0.73%) |
Sep 21, 2017 | 8.336 | 8.376 | 8.302 | 8.330 | 56,131 | +0.02(+0.23%) |
Sep 20, 2017 | 8.366 | 8.388 | 8.289 | 8.312 | 94,891 | -0.07(-0.89%) |
Sep 19, 2017 | 8.376 | 8.386 | 8.313 | 8.386 | 53,771 | +0.01(+0.06%) |
Sep 18, 2017 | 8.381 | 8.381 | 8.275 | 8.381 | 95,778 | +0.06(+0.73%) |
Sep 15, 2017 | 8.290 | 8.320 | 8.264 | 8.320 | 44,226 | +0.04(+0.43%) |
Sep 14, 2017 | 8.315 | 8.351 | 8.198 | 8.285 | 164,870 | -0.03(-0.37%) |
Sep 13, 2017 | 8.290 | 8.330 | 8.285 | 8.315 | 54,144 | +0.02(+0.18%) |
Sep 12, 2017 | 8.270 | 8.380 | 8.264 | 8.300 | 80,048 | +0.04(+0.43%) |
Sep 11, 2017 | 8.385 | 8.429 | 8.264 | 8.264 | 107,359 | -0.07(-0.79%) |
Sep 08, 2017 | 8.305 | 8.397 | 8.285 | 8.330 | 91,646 | -0.01(-0.16%) |
Sep 07, 2017 | 8.347 | 8.388 | 8.302 | 8.344 | 49,660 | -0.04(-0.49%) |
Sep 06, 2017 | 8.352 | 8.396 | 8.312 | 8.385 | 77,117 | +0.04(+0.52%) |
Sep 05, 2017 | 8.312 | 8.554 | 8.277 | 8.342 | 159,228 | +0.02(+0.24%) |
Sep 01, 2017 | 8.383 | 8.405 | 8.322 | 8.322 | 104,864 | -0.07(-0.84%) |
Aug 31, 2017 | 8.327 | 8.413 | 8.327 | 8.393 | 154,589 | +0.01(+0.12%) |
Aug 30, 2017 | 8.473 | 8.483 | 8.373 | 8.383 | 134,616 | -0.07(-0.78%) |
Aug 29, 2017 | 8.322 | 8.483 | 8.322 | 8.448 | 108,473 | +0.01(+0.06%) |
Aug 28, 2017 | 8.368 | 8.448 | 8.302 | 8.443 | 107,436 | +0.03(+0.36%) |
Aug 25, 2017 | 8.458 | 8.458 | 8.317 | 8.413 | 78,367 | +0.05(+0.60%) |
Aug 24, 2017 | 8.383 | 8.383 | 8.340 | 8.363 | 53,677 | -0.02(-0.24%) |
Aug 23, 2017 | 8.403 | 8.468 | 8.317 | 8.383 | 99,677 | -0.02(-0.24%) |
Aug 22, 2017 | 8.337 | 8.416 | 8.280 | 8.403 | 66,550 | +0.19(+2.27%) |
Aug 21, 2017 | 8.337 | 8.408 | 8.216 | 8.216 | 118,864 | -0.12(-1.45%) |
Aug 18, 2017 | 8.408 | 8.470 | 8.287 | 8.337 | 148,551 | -0.11(-1.25%) |
Aug 17, 2017 | 8.589 | 8.649 | 8.438 | 8.443 | 131,142 | -0.18(-2.05%) |
Aug 16, 2017 | 8.635 | 8.635 | 8.584 | 8.619 | 80,567 | -0.03(-0.35%) |
Aug 15, 2017 | 8.604 | 8.794 | 8.579 | 8.650 | 72,420 | +0.08(+0.88%) |
Aug 14, 2017 | 8.564 | 8.881 | 8.564 | 8.574 | 127,029 | +0.07(+0.83%) |
Aug 11, 2017 | 8.463 | 8.715 | 8.070 | 8.504 | 307,734 | +0.05(+0.54%) |
Aug 10, 2017 | 8.791 | 8.793 | 8.458 | 8.458 | 272,484 | -0.30(-3.39%) |
Aug 09, 2017 | 8.836 | 8.987 | 8.740 | 8.755 | 158,933 | -0.17(-1.88%) |
Aug 08, 2017 | 8.928 | 8.993 | 8.918 | 8.923 | 144,387 | -0.03(-0.33%) |
Aug 07, 2017 | 8.943 | 8.983 | 8.921 | 8.953 | 82,871 | +0.03(+0.34%) |
Aug 04, 2017 | 8.838 | 8.958 | 8.838 | 8.923 | 87,338 | +0.03(+0.39%) |
Aug 03, 2017 | 8.813 | 8.898 | 8.793 | 8.888 | 108,902 | +0.11(+1.25%) |
Aug 02, 2017 | 8.763 | 8.843 | 8.733 | 8.778 | 135,985 | +0.04(+0.51%) |