Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 8.580 | 8.640 | 8.520 | 8.590 | 14,455 | +0.03(+0.35%) |
Oct 30, 2017 | 8.570 | 8.570 | 8.520 | 8.560 | 12,685 | +0.10(+1.18%) |
Oct 27, 2017 | 8.420 | 8.473 | 8.400 | 8.460 | 13,586 | +0.08(+0.95%) |
Oct 26, 2017 | 8.340 | 8.430 | 8.300 | 8.380 | 30,673 | +0.01(+0.09%) |
Oct 25, 2017 | 8.500 | 8.500 | 8.310 | 8.373 | 67,368 | -0.14(-1.61%) |
Oct 24, 2017 | 8.500 | 8.560 | 8.450 | 8.510 | 27,364 | +0.00(+0.00%) |
Oct 23, 2017 | 8.570 | 8.600 | 8.470 | 8.510 | 16,586 | -0.07(-0.82%) |
Oct 20, 2017 | 8.580 | 8.590 | 8.548 | 8.580 | 21,389 | +0.03(+0.35%) |
Oct 19, 2017 | 8.575 | 8.575 | 8.520 | 8.550 | 11,961 | -0.03(-0.35%) |
Oct 18, 2017 | 8.659 | 8.700 | 8.560 | 8.580 | 56,278 | +0.02(+0.23%) |
Oct 17, 2017 | 8.590 | 8.640 | 8.520 | 8.560 | 6,052 | -0.09(-1.04%) |
Oct 16, 2017 | 8.740 | 8.790 | 8.630 | 8.650 | 17,535 | -0.09(-1.03%) |
Oct 13, 2017 | 8.780 | 8.780 | 8.703 | 8.740 | 2,869 | +0.05(+0.58%) |
Oct 12, 2017 | 8.660 | 8.737 | 8.660 | 8.690 | 6,838 | -0.06(-0.69%) |
Oct 11, 2017 | 8.730 | 8.760 | 8.720 | 8.750 | 4,223 | +0.02(+0.23%) |
Oct 10, 2017 | 8.700 | 8.760 | 8.690 | 8.730 | 16,578 | +0.11(+1.28%) |
Oct 09, 2017 | 8.700 | 8.700 | 8.600 | 8.620 | 6,214 | -0.08(-0.92%) |
Oct 06, 2017 | 8.670 | 8.700 | 8.655 | 8.700 | 3,666 | -0.07(-0.79%) |
Oct 05, 2017 | 8.710 | 8.780 | 8.706 | 8.769 | 8,380 | +0.08(+0.93%) |
Oct 04, 2017 | 8.720 | 8.720 | 8.680 | 8.688 | 4,358 | -0.03(-0.36%) |
Oct 03, 2017 | 8.699 | 8.741 | 8.699 | 8.720 | 8,564 | +0.02(+0.23%) |
Oct 02, 2017 | 8.708 | 8.726 | 8.665 | 8.700 | 7,806 | +0.01(+0.12%) |
Sep 29, 2017 | 8.680 | 8.750 | 8.680 | 8.690 | 6,573 | -0.04(-0.46%) |
Sep 28, 2017 | 8.670 | 8.730 | 8.640 | 8.730 | 10,182 | +0.05(+0.59%) |
Sep 27, 2017 | 8.620 | 8.680 | 8.600 | 8.679 | 6,185 | +0.03(+0.34%) |
Sep 26, 2017 | 8.580 | 8.680 | 8.580 | 8.650 | 5,637 | -0.02(-0.23%) |
Sep 25, 2017 | 8.520 | 8.680 | 8.520 | 8.670 | 16,210 | +0.16(+1.88%) |
Sep 22, 2017 | 8.430 | 8.640 | 8.430 | 8.510 | 14,417 | +0.08(+0.95%) |
Sep 21, 2017 | 8.490 | 8.516 | 8.430 | 8.430 | 3,912 | -0.02(-0.24%) |
Sep 20, 2017 | 8.370 | 8.470 | 8.370 | 8.450 | 8,292 | +0.08(+0.96%) |
Sep 19, 2017 | 8.390 | 8.390 | 8.340 | 8.370 | 3,918 | +0.03(+0.36%) |
Sep 18, 2017 | 8.280 | 8.400 | 8.280 | 8.340 | 10,372 | +0.02(+0.24%) |
Sep 15, 2017 | 8.350 | 8.360 | 8.286 | 8.320 | 4,984 | -0.03(-0.36%) |
Sep 14, 2017 | 8.329 | 8.380 | 8.267 | 8.350 | 16,990 | +0.13(+1.58%) |
Sep 13, 2017 | 8.130 | 8.260 | 8.130 | 8.220 | 12,141 | +0.13(+1.61%) |
Sep 12, 2017 | 8.040 | 8.190 | 8.040 | 8.090 | 18,799 | +0.03(+0.37%) |
Sep 11, 2017 | 8.020 | 8.100 | 8.010 | 8.060 | 7,158 | +0.04(+0.50%) |
Sep 08, 2017 | 8.040 | 8.120 | 8.010 | 8.020 | 4,769 | -0.12(-1.47%) |
Sep 07, 2017 | 8.130 | 8.160 | 8.101 | 8.140 | 4,198 | +0.01(+0.12%) |
Sep 06, 2017 | 8.130 | 8.150 | 8.090 | 8.130 | 19,982 | +0.10(+1.25%) |
Sep 05, 2017 | 8.085 | 8.100 | 8.030 | 8.030 | 18,920 | -0.05(-0.62%) |
Sep 01, 2017 | 8.060 | 8.060 | 8.000 | 8.080 | 15,732 | +0.04(+0.50%) |
Aug 31, 2017 | 7.940 | 8.070 | 7.925 | 8.040 | 38,958 | +0.13(+1.64%) |
Aug 30, 2017 | 7.910 | 7.910 | 7.840 | 7.910 | 5,649 | +0.02(+0.25%) |
Aug 29, 2017 | 7.816 | 7.900 | 7.816 | 7.890 | 2,037 | -0.01(-0.13%) |
Aug 28, 2017 | 8.000 | 8.000 | 7.860 | 7.900 | 15,229 | -0.05(-0.63%) |
Aug 25, 2017 | 8.000 | 8.000 | 7.950 | 7.950 | 8,425 | +0.01(+0.12%) |
Aug 24, 2017 | 7.930 | 7.970 | 7.929 | 7.940 | 3,035 | -0.03(-0.34%) |
Aug 23, 2017 | 7.960 | 7.970 | 7.940 | 7.967 | 3,382 | +0.12(+1.49%) |
Aug 22, 2017 | 7.850 | 7.880 | 7.840 | 7.850 | 4,481 | +0.04(+0.51%) |
Aug 21, 2017 | 7.920 | 7.920 | 7.810 | 7.810 | 5,693 | -0.13(-1.64%) |
Aug 18, 2017 | 7.950 | 7.960 | 7.890 | 7.940 | 5,754 | -0.01(-0.12%) |
Aug 17, 2017 | 7.900 | 7.950 | 7.838 | 7.950 | 14,884 | +0.05(+0.63%) |
Aug 16, 2017 | 7.910 | 7.920 | 7.880 | 7.900 | 12,366 | +0.03(+0.38%) |
Aug 15, 2017 | 7.910 | 7.940 | 7.850 | 7.870 | 12,884 | -0.13(-1.62%) |
Aug 14, 2017 | 8.070 | 8.130 | 7.990 | 8.000 | 7,932 | -0.07(-0.87%) |
Aug 11, 2017 | 8.050 | 8.090 | 7.994 | 8.070 | 16,045 | -0.04(-0.55%) |
Aug 10, 2017 | 8.270 | 8.280 | 8.115 | 8.115 | 2,866 | -0.13(-1.52%) |
Aug 09, 2017 | 8.320 | 8.320 | 8.230 | 8.240 | 18,919 | +0.01(+0.12%) |
Aug 08, 2017 | 8.250 | 8.310 | 8.210 | 8.230 | 9,405 | -0.09(-1.09%) |
Aug 07, 2017 | 8.420 | 8.420 | 8.315 | 8.321 | 10,812 | -0.07(-0.82%) |
Aug 04, 2017 | 8.420 | 8.420 | 8.340 | 8.390 | 18,957 | +0.01(+0.12%) |
Aug 03, 2017 | 8.579 | 8.580 | 8.380 | 8.380 | 6,660 | -0.23(-2.67%) |
Aug 02, 2017 | 8.660 | 8.660 | 8.530 | 8.610 | 11,383 | -0.04(-0.46%) |