Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 8.768 | 8.873 | 8.753 | 8.855 | 58,212,768 | +0.12(+1.40%) |
Oct 30, 2017 | 8.667 | 8.768 | 8.624 | 8.732 | 50,519,548 | +0.03(+0.33%) |
Oct 27, 2017 | 8.826 | 8.833 | 8.667 | 8.703 | 47,010,828 | -0.15(-1.71%) |
Oct 26, 2017 | 8.804 | 8.905 | 8.703 | 8.855 | 67,901,440 | +0.17(+1.91%) |
Oct 25, 2017 | 8.768 | 8.768 | 8.638 | 8.689 | 66,051,736 | -0.11(-1.23%) |
Oct 24, 2017 | 8.739 | 8.847 | 8.725 | 8.797 | 48,008,932 | +0.11(+1.25%) |
Oct 23, 2017 | 8.739 | 8.797 | 8.689 | 8.689 | 29,793,346 | -0.04(-0.50%) |
Oct 20, 2017 | 8.746 | 8.761 | 8.660 | 8.732 | 39,037,828 | +0.01(+0.17%) |
Oct 19, 2017 | 8.653 | 8.732 | 8.589 | 8.718 | 41,628,204 | +0.03(+0.33%) |
Oct 18, 2017 | 8.753 | 8.803 | 8.675 | 8.689 | 43,180,104 | -0.06(-0.65%) |
Oct 17, 2017 | 8.646 | 8.775 | 8.639 | 8.746 | 77,536,112 | +0.11(+1.24%) |
Oct 16, 2017 | 8.546 | 8.661 | 8.525 | 8.639 | 45,380,780 | +0.05(+0.58%) |
Oct 13, 2017 | 8.596 | 8.675 | 8.461 | 8.589 | 62,566,496 | -0.05(-0.58%) |
Oct 12, 2017 | 8.767 | 8.782 | 8.632 | 8.639 | 64,427,328 | -0.19(-2.10%) |
Oct 11, 2017 | 8.824 | 8.860 | 8.775 | 8.824 | 49,036,172 | -0.01(-0.08%) |
Oct 10, 2017 | 8.796 | 8.853 | 8.732 | 8.832 | 56,936,332 | +0.04(+0.41%) |
Oct 09, 2017 | 8.789 | 8.846 | 8.732 | 8.796 | 40,575,932 | +0.02(+0.24%) |
Oct 06, 2017 | 8.696 | 8.789 | 8.691 | 8.775 | 49,230,976 | +0.04(+0.49%) |
Oct 05, 2017 | 8.796 | 8.810 | 8.661 | 8.732 | 67,544,328 | -0.04(-0.41%) |
Oct 04, 2017 | 8.789 | 8.881 | 8.753 | 8.767 | 74,194,688 | -0.03(-0.32%) |
Oct 03, 2017 | 8.782 | 8.860 | 8.710 | 8.796 | 92,070,496 | +0.18(+2.07%) |
Oct 02, 2017 | 8.554 | 8.618 | 8.532 | 8.618 | 50,516,732 | +0.09(+1.00%) |
Sep 29, 2017 | 8.532 | 8.568 | 8.497 | 8.532 | 43,809,708 | +0.01(+0.08%) |
Sep 28, 2017 | 8.518 | 8.546 | 8.482 | 8.525 | 32,414,860 | +0.01(+0.08%) |
Sep 27, 2017 | 8.568 | 8.454 | 8.518 | 39,852,432 | +0.01(+0.17%) | |
Sep 26, 2017 | 8.518 | 8.554 | 8.482 | 8.504 | 42,993,304 | -0.01(-0.08%) |
Sep 25, 2017 | 8.468 | 8.596 | 8.440 | 8.511 | 57,188,740 | +0.07(+0.84%) |
Sep 22, 2017 | 8.368 | 8.461 | 8.354 | 8.440 | 42,363,220 | +0.09(+1.02%) |
Sep 21, 2017 | 8.347 | 8.425 | 8.333 | 8.354 | 56,564,320 | +0.01(+0.09%) |
Sep 20, 2017 | 8.325 | 8.407 | 8.293 | 8.347 | 37,463,280 | -0.01(-0.09%) |
Sep 19, 2017 | 8.290 | 8.368 | 8.283 | 8.354 | 36,987,756 | +0.06(+0.77%) |
Sep 18, 2017 | 8.290 | 8.361 | 8.265 | 8.290 | 35,256,512 | +0.01(+0.09%) |
Sep 15, 2017 | 8.226 | 8.286 | 8.190 | 8.283 | 43,301,784 | +0.04(+0.52%) |
Sep 14, 2017 | 8.268 | 8.325 | 8.183 | 8.240 | 44,465,144 | -0.04(-0.52%) |
Sep 13, 2017 | 8.268 | 8.290 | 8.211 | 8.283 | 32,687,952 | +0.02(+0.26%) |
Sep 12, 2017 | 8.147 | 8.318 | 8.119 | 8.261 | 58,060,256 | +0.13(+1.58%) |
Sep 11, 2017 | 8.126 | 8.162 | 8.112 | 8.133 | 60,851,544 | +0.04(+0.44%) |
Sep 08, 2017 | 8.083 | 8.119 | 8.047 | 8.097 | 37,365,276 | -0.03(-0.35%) |
Sep 07, 2017 | 8.211 | 8.211 | 8.076 | 8.126 | 42,465,972 | -0.07(-0.87%) |
Sep 06, 2017 | 8.119 | 8.219 | 8.118 | 8.197 | 60,703,004 | +0.10(+1.23%) |
Sep 05, 2017 | 8.097 | 8.119 | 8.012 | 8.097 | 61,925,716 | +0.01(+0.09%) |
Sep 01, 2017 | 7.969 | 8.112 | 7.941 | 8.090 | 90,572,912 | +0.23(+2.90%) |
Aug 31, 2017 | 7.819 | 7.983 | 7.805 | 7.862 | 76,050,640 | +0.06(+0.82%) |
Aug 30, 2017 | 7.712 | 7.798 | 7.677 | 7.798 | 33,149,356 | +0.07(+0.92%) |
Aug 29, 2017 | 7.663 | 7.762 | 7.648 | 7.727 | 41,817,128 | +0.04(+0.46%) |
Aug 28, 2017 | 7.741 | 7.755 | 7.648 | 7.691 | 31,287,934 | -0.02(-0.28%) |
Aug 25, 2017 | 7.677 | 7.755 | 7.670 | 7.712 | 50,402,464 | +0.08(+1.03%) |
Aug 24, 2017 | 7.663 | 7.698 | 7.620 | 7.634 | 47,116,148 | +0.00(+0.00%) |
Aug 23, 2017 | 7.563 | 7.684 | 7.549 | 7.634 | 49,670,008 | +0.04(+0.56%) |
Aug 22, 2017 | 7.563 | 7.648 | 7.563 | 7.591 | 40,229,504 | +0.06(+0.76%) |
Aug 21, 2017 | 7.506 | 7.595 | 7.499 | 7.534 | 42,301,600 | +0.01(+0.09%) |
Aug 18, 2017 | 7.570 | 7.577 | 7.463 | 7.527 | 61,726,720 | -0.06(-0.75%) |
Aug 17, 2017 | 7.691 | 7.698 | 7.556 | 7.584 | 49,822,212 | -0.11(-1.48%) |
Aug 16, 2017 | 7.741 | 7.770 | 7.684 | 7.698 | 39,711,032 | -0.03(-0.37%) |
Aug 15, 2017 | 7.784 | 7.841 | 7.723 | 7.727 | 41,042,812 | -0.05(-0.64%) |
Aug 14, 2017 | 7.712 | 7.805 | 7.691 | 7.777 | 37,036,140 | +0.10(+1.30%) |
Aug 11, 2017 | 7.691 | 7.727 | 7.670 | 7.677 | 45,314,480 | +0.00(+0.00%) |
Aug 10, 2017 | 7.755 | 7.777 | 7.677 | 7.677 | 44,753,984 | -0.11(-1.37%) |
Aug 09, 2017 | 7.755 | 7.805 | 7.720 | 7.784 | 45,095,316 | +0.02(+0.28%) |
Aug 08, 2017 | 7.805 | 7.841 | 7.755 | 7.762 | 36,619,328 | -0.02(-0.27%) |
Aug 07, 2017 | 7.798 | 7.827 | 7.770 | 7.784 | 49,120,472 | -0.02(-0.27%) |
Aug 04, 2017 | 7.770 | 7.834 | 7.684 | 7.805 | 41,060,112 | +0.01(+0.18%) |
Aug 03, 2017 | 7.848 | 7.876 | 7.784 | 7.791 | 28,481,342 | -0.05(-0.64%) |
Aug 02, 2017 | 7.827 | 7.859 | 7.791 | 7.841 | 43,321,324 | +0.04(+0.46%) |