Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 8.200 | 8.200 | 8.200 | 8.200 | 300 | +0.20(+2.50%) |
Oct 27, 2017 | 8.000 | 8.000 | 8.000 | 2 | -0.16(-1.91%) | |
Oct 25, 2017 | 8.156 | 8.156 | 8.156 | 0 | +0.14(+1.70%) | |
Oct 23, 2017 | 8.020 | 8.020 | 8.020 | 6 | -0.48(-5.65%) | |
Oct 20, 2017 | 8.500 | 8.500 | 8.500 | 8.500 | 408 | +0.11(+1.31%) |
Oct 19, 2017 | 8.390 | 8.390 | 8.390 | 8.390 | 131 | +0.00(+0.00%) |
Oct 18, 2017 | 8.430 | 8.430 | 8.378 | 8.390 | 834 | -0.10(-1.18%) |
Oct 17, 2017 | 8.370 | 8.550 | 8.360 | 8.490 | 2,057 | +0.12(+1.43%) |
Oct 16, 2017 | 8.490 | 8.490 | 8.370 | 8.370 | 1,094 | -0.23(-2.71%) |
Oct 13, 2017 | 8.603 | 8.603 | 8.603 | 8.603 | 110 | +0.05(+0.63%) |
Oct 11, 2017 | 8.549 | 8.549 | 8.549 | 102 | -0.25(-2.85%) | |
Oct 10, 2017 | 8.344 | 8.800 | 8.344 | 8.800 | 3,635 | +0.35(+4.14%) |
Oct 06, 2017 | 8.450 | 8.450 | 8.450 | 0 | +0.23(+2.80%) | |
Oct 05, 2017 | 8.400 | 8.400 | 8.210 | 8.220 | 2,179 | -0.27(-3.18%) |
Oct 04, 2017 | 8.430 | 8.630 | 8.310 | 8.490 | 1,890 | +0.17(+2.04%) |
Oct 03, 2017 | 8.442 | 8.442 | 8.320 | 8.320 | 442 | -0.02(-0.24%) |
Oct 02, 2017 | 8.710 | 8.710 | 8.330 | 8.340 | 3,839 | +0.10(+1.21%) |
Sep 29, 2017 | 8.350 | 9.200 | 8.240 | 8.240 | 12,111 | -0.17(-2.02%) |
Sep 26, 2017 | 8.410 | 8.410 | 8.410 | 10 | +0.11(+1.33%) | |
Sep 25, 2017 | 8.520 | 8.540 | 8.250 | 8.300 | 6,892 | -0.21(-2.47%) |
Sep 22, 2017 | 8.309 | 8.580 | 8.309 | 8.510 | 3,998 | +0.04(+0.47%) |
Sep 20, 2017 | 8.470 | 8.470 | 8.470 | 0 | +0.07(+0.83%) | |
Sep 18, 2017 | 8.400 | 8.400 | 8.400 | 11 | +0.19(+2.31%) | |
Sep 15, 2017 | 8.700 | 8.740 | 8.210 | 8.210 | 8,745 | -0.55(-6.28%) |
Sep 14, 2017 | 8.560 | 8.760 | 8.450 | 8.760 | 4,515 | +0.26(+3.06%) |
Sep 13, 2017 | 8.417 | 8.860 | 8.417 | 8.500 | 858 | -0.11(-1.28%) |
Sep 12, 2017 | 8.610 | 8.610 | 8.610 | 8.610 | 386 | +0.22(+2.62%) |
Sep 11, 2017 | 8.850 | 8.850 | 8.200 | 8.390 | 6,392 | -0.42(-4.77%) |
Sep 08, 2017 | 8.620 | 8.810 | 8.500 | 8.810 | 2,632 | +0.18(+2.09%) |
Sep 05, 2017 | 8.630 | 8.630 | 8.630 | 112 | -0.00(-0.06%) | |
Sep 01, 2017 | 8.635 | 8.635 | 8.635 | 8.635 | 207 | -0.02(-0.17%) |
Aug 31, 2017 | 8.700 | 8.950 | 8.562 | 8.650 | 5,174 | -0.01(-0.12%) |
Aug 29, 2017 | 8.660 | 8.660 | 8.660 | 0 | -0.06(-0.69%) | |
Aug 28, 2017 | 8.680 | 8.720 | 8.680 | 8.720 | 537 | +0.05(+0.58%) |
Aug 25, 2017 | 8.590 | 8.750 | 8.590 | 8.670 | 4,758 | +0.12(+1.40%) |
Aug 24, 2017 | 8.700 | 8.901 | 8.550 | 8.550 | 2,165 | -0.15(-1.71%) |
Aug 23, 2017 | 8.750 | 8.750 | 8.600 | 8.699 | 1,086 | +0.09(+1.03%) |
Aug 22, 2017 | 8.600 | 8.640 | 8.600 | 8.610 | 1,576 | -0.07(-0.81%) |
Aug 21, 2017 | 8.780 | 8.780 | 8.570 | 8.680 | 6,436 | +0.04(+0.50%) |
Aug 18, 2017 | 8.750 | 8.793 | 8.602 | 8.637 | 4,100 | -0.25(-2.81%) |
Aug 17, 2017 | 8.750 | 8.886 | 8.750 | 8.886 | 1,009 | +0.15(+1.68%) |
Aug 16, 2017 | 8.900 | 9.232 | 8.641 | 8.740 | 3,828 | +0.04(+0.46%) |
Aug 15, 2017 | 8.633 | 8.730 | 8.633 | 8.700 | 2,363 | -0.05(-0.60%) |
Aug 14, 2017 | 8.750 | 8.753 | 8.550 | 8.753 | 8,141 | -0.01(-0.12%) |
Aug 11, 2017 | 8.816 | 8.855 | 8.750 | 8.763 | 3,207 | -0.12(-1.35%) |
Aug 10, 2017 | 8.883 | 8.883 | 8.883 | 8.883 | 621 | +0.04(+0.45%) |
Aug 09, 2017 | 8.901 | 8.926 | 8.750 | 8.844 | 3,182 | -0.25(-2.71%) |
Aug 07, 2017 | 9.090 | 9.090 | 9.090 | 0 | +0.04(+0.39%) | |
Aug 04, 2017 | 9.191 | 9.191 | 9.007 | 9.055 | 2,729 | -0.00(-0.04%) |
Aug 03, 2017 | 9.119 | 9.130 | 8.900 | 9.058 | 2,103 | -0.21(-2.27%) |
Aug 02, 2017 | 9.230 | 9.268 | 9.120 | 9.268 | 2,300 | +0.22(+2.41%) |