Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 8.616 | 8.644 | 8.593 | 8.602 | 2,472,720 | -0.01(-0.16%) |
Oct 30, 2017 | 8.720 | 8.757 | 8.588 | 8.616 | 1,983,455 | -0.08(-0.92%) |
Oct 27, 2017 | 8.645 | 8.701 | 8.518 | 8.696 | 2,479,317 | +0.10(+1.15%) |
Oct 26, 2017 | 8.790 | 8.828 | 8.590 | 8.598 | 3,084,403 | -0.19(-2.19%) |
Oct 25, 2017 | 8.875 | 8.931 | 8.710 | 8.790 | 2,492,681 | -0.08(-0.85%) |
Oct 24, 2017 | 8.950 | 8.978 | 8.854 | 8.866 | 1,838,898 | -0.06(-0.63%) |
Oct 23, 2017 | 8.988 | 8.997 | 8.889 | 8.922 | 1,629,314 | -0.08(-0.84%) |
Oct 20, 2017 | 9.058 | 9.058 | 8.983 | 8.997 | 1,080,216 | -0.04(-0.47%) |
Oct 19, 2017 | 9.016 | 9.039 | 8.969 | 9.039 | 935,152 | +0.02(+0.21%) |
Oct 18, 2017 | 9.030 | 9.049 | 9.008 | 9.021 | 830,303 | +0.00(+0.05%) |
Oct 17, 2017 | 9.016 | 9.058 | 8.992 | 9.016 | 1,056,140 | +0.00(+0.00%) |
Oct 16, 2017 | 8.988 | 9.039 | 8.978 | 9.016 | 1,616,820 | +0.03(+0.37%) |
Oct 13, 2017 | 8.988 | 9.011 | 8.950 | 8.983 | 1,198,909 | +0.04(+0.47%) |
Oct 12, 2017 | 8.922 | 8.964 | 8.898 | 8.941 | 1,142,264 | +0.02(+0.21%) |
Oct 11, 2017 | 8.898 | 8.960 | 8.898 | 8.922 | 1,165,501 | +0.01(+0.11%) |
Oct 10, 2017 | 8.903 | 8.936 | 8.881 | 8.913 | 1,467,686 | +0.02(+0.26%) |
Oct 09, 2017 | 8.898 | 8.931 | 8.875 | 8.889 | 1,294,369 | +0.00(+0.05%) |
Oct 06, 2017 | 8.945 | 8.950 | 8.866 | 8.884 | 1,904,980 | -0.09(-1.05%) |
Oct 05, 2017 | 8.974 | 8.997 | 8.955 | 8.978 | 1,509,048 | +0.00(+0.05%) |
Oct 04, 2017 | 8.978 | 8.978 | 8.943 | 8.974 | 1,202,934 | +0.00(+0.05%) |
Oct 03, 2017 | 8.931 | 8.978 | 8.927 | 8.969 | 1,654,665 | +0.04(+0.42%) |
Oct 02, 2017 | 8.898 | 8.936 | 8.880 | 8.931 | 1,509,512 | +0.04(+0.42%) |
Sep 29, 2017 | 8.898 | 8.931 | 8.863 | 8.894 | 2,447,483 | +0.02(+0.26%) |
Sep 28, 2017 | 8.913 | 8.931 | 8.790 | 8.870 | 2,833,605 | -0.04(-0.47%) |
Sep 27, 2017 | 8.847 | 8.913 | 4,933,119 | -0.12(-1.35%) | ||
Sep 26, 2017 | 8.998 | 9.058 | 8.961 | 9.035 | 4,030,641 | +0.05(+0.56%) |
Sep 25, 2017 | 8.943 | 8.993 | 8.874 | 8.984 | 3,699,619 | +0.06(+0.72%) |
Sep 22, 2017 | 8.888 | 8.939 | 8.865 | 8.920 | 2,803,398 | +0.07(+0.78%) |
Sep 21, 2017 | 8.893 | 8.902 | 8.824 | 8.851 | 1,453,461 | -0.02(-0.26%) |
Sep 20, 2017 | 8.870 | 8.906 | 8.824 | 8.874 | 1,807,912 | +0.02(+0.26%) |
Sep 19, 2017 | 8.819 | 8.884 | 8.814 | 8.851 | 2,020,690 | +0.05(+0.52%) |
Sep 18, 2017 | 8.764 | 8.813 | 8.719 | 8.806 | 2,185,679 | +0.06(+0.68%) |
Sep 15, 2017 | 8.728 | 8.774 | 8.719 | 8.746 | 3,799,368 | +0.04(+0.47%) |
Sep 14, 2017 | 8.723 | 8.682 | 8.705 | 3,892,614 | +0.00(+0.00%) | |
Sep 13, 2017 | 8.709 | 8.735 | 8.673 | 8.705 | 1,776,565 | -0.03(-0.31%) |
Sep 12, 2017 | 8.714 | 8.746 | 8.687 | 8.732 | 1,096,587 | +0.04(+0.42%) |
Sep 11, 2017 | 8.627 | 8.725 | 8.627 | 8.696 | 1,397,117 | +0.06(+0.69%) |
Sep 08, 2017 | 8.632 | 8.652 | 8.604 | 8.636 | 1,319,339 | -0.01(-0.11%) |
Sep 07, 2017 | 8.636 | 8.659 | 8.599 | 8.645 | 1,424,043 | +0.00(+0.05%) |
Sep 06, 2017 | 8.645 | 8.696 | 8.613 | 8.641 | 1,719,254 | +0.03(+0.32%) |
Sep 05, 2017 | 8.783 | 8.792 | 8.590 | 8.613 | 4,377,396 | -0.16(-1.88%) |
Sep 01, 2017 | 8.728 | 8.792 | 8.709 | 8.778 | 1,524,636 | +0.04(+0.47%) |
Aug 31, 2017 | 8.709 | 8.771 | 8.687 | 8.737 | 1,986,924 | +0.05(+0.63%) |
Aug 30, 2017 | 8.650 | 8.719 | 8.627 | 8.682 | 1,466,468 | +0.05(+0.53%) |
Aug 29, 2017 | 8.705 | 8.735 | 8.627 | 8.636 | 2,185,812 | -0.09(-1.00%) |
Aug 28, 2017 | 8.769 | 8.796 | 8.714 | 8.723 | 1,382,960 | -0.03(-0.31%) |
Aug 25, 2017 | 8.764 | 8.783 | 8.723 | 8.751 | 1,004,157 | +0.02(+0.21%) |
Aug 24, 2017 | 8.760 | 8.765 | 8.709 | 8.732 | 1,486,396 | +0.00(+0.00%) |
Aug 23, 2017 | 8.751 | 8.787 | 8.719 | 8.732 | 1,410,157 | -0.03(-0.31%) |
Aug 22, 2017 | 8.746 | 8.815 | 8.742 | 8.760 | 1,761,137 | +0.03(+0.31%) |
Aug 21, 2017 | 8.705 | 8.742 | 8.661 | 8.732 | 1,575,439 | +0.01(+0.11%) |
Aug 18, 2017 | 8.673 | 8.728 | 8.632 | 8.723 | 1,789,835 | +0.06(+0.74%) |
Aug 17, 2017 | 8.742 | 8.744 | 8.659 | 8.659 | 1,330,039 | -0.06(-0.68%) |
Aug 16, 2017 | 8.682 | 8.737 | 8.618 | 8.719 | 1,592,808 | +0.01(+0.11%) |
Aug 15, 2017 | 8.691 | 8.723 | 8.650 | 8.709 | 1,558,252 | +0.00(+0.05%) |
Aug 14, 2017 | 8.668 | 8.755 | 8.622 | 8.705 | 2,106,913 | +0.10(+1.12%) |
Aug 11, 2017 | 8.577 | 8.618 | 8.499 | 8.609 | 2,205,481 | -0.02(-0.27%) |
Aug 10, 2017 | 8.737 | 8.764 | 8.599 | 8.632 | 2,766,541 | -0.12(-1.36%) |
Aug 09, 2017 | 8.709 | 8.794 | 8.709 | 8.751 | 1,965,407 | -0.00(-0.05%) |
Aug 08, 2017 | 8.746 | 8.778 | 8.684 | 8.755 | 2,379,378 | +0.02(+0.26%) |
Aug 07, 2017 | 8.668 | 8.746 | 8.613 | 8.732 | 2,911,450 | +0.10(+1.17%) |
Aug 04, 2017 | 8.590 | 8.636 | 8.531 | 8.632 | 2,109,366 | +0.06(+0.69%) |
Aug 03, 2017 | 8.567 | 8.645 | 8.510 | 8.572 | 2,691,808 | -0.01(-0.11%) |
Aug 02, 2017 | 8.604 | 8.700 | 8.577 | 8.581 | 2,966,504 | -0.08(-0.90%) |