Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 8.102 | 8.306 | 8.013 | 8.164 | 1,387,961 | +0.10(+1.21%) |
Oct 30, 2017 | 8.519 | 8.519 | 8.040 | 8.067 | 1,017,363 | -0.50(-5.80%) |
Oct 27, 2017 | 8.786 | 8.821 | 8.484 | 8.564 | 781,612 | -0.22(-2.53%) |
Oct 26, 2017 | 8.821 | 8.928 | 8.661 | 8.786 | 452,751 | -0.01(-0.10%) |
Oct 25, 2017 | 8.644 | 8.857 | 8.510 | 8.794 | 1,147,407 | +0.07(+0.81%) |
Oct 24, 2017 | 8.652 | 8.768 | 8.590 | 8.723 | 785,823 | +0.06(+0.72%) |
Oct 23, 2017 | 8.830 | 8.857 | 8.626 | 8.661 | 821,237 | -0.14(-1.61%) |
Oct 20, 2017 | 8.901 | 8.936 | 8.759 | 8.803 | 518,898 | +0.02(+0.20%) |
Oct 19, 2017 | 8.750 | 8.883 | 8.661 | 8.786 | 514,573 | -0.04(-0.40%) |
Oct 18, 2017 | 8.697 | 8.954 | 8.679 | 8.821 | 656,838 | +0.14(+1.64%) |
Oct 17, 2017 | 8.626 | 8.768 | 8.555 | 8.679 | 1,028,157 | +0.03(+0.31%) |
Oct 16, 2017 | 9.069 | 9.069 | 8.626 | 8.652 | 662,010 | -0.43(-4.69%) |
Oct 13, 2017 | 9.069 | 9.203 | 8.999 | 9.078 | 584,367 | +0.06(+0.69%) |
Oct 12, 2017 | 8.972 | 9.096 | 8.830 | 9.016 | 342,688 | +0.02(+0.20%) |
Oct 11, 2017 | 9.078 | 9.105 | 8.954 | 8.999 | 410,518 | -0.04(-0.39%) |
Oct 10, 2017 | 8.954 | 9.149 | 8.954 | 9.034 | 867,384 | +0.07(+0.79%) |
Oct 09, 2017 | 9.025 | 9.176 | 8.919 | 8.963 | 479,083 | -0.04(-0.49%) |
Oct 06, 2017 | 9.274 | 9.380 | 8.976 | 9.007 | 788,600 | -0.35(-3.79%) |
Oct 05, 2017 | 9.265 | 9.433 | 9.229 | 9.362 | 601,379 | +0.17(+1.83%) |
Oct 04, 2017 | 9.380 | 9.451 | 9.127 | 9.194 | 812,512 | -0.27(-2.81%) |
Oct 03, 2017 | 9.300 | 9.478 | 9.123 | 9.460 | 656,586 | +0.18(+1.91%) |
Oct 02, 2017 | 9.167 | 9.327 | 9.078 | 9.282 | 989,715 | +0.14(+1.55%) |
Sep 29, 2017 | 9.025 | 9.216 | 8.883 | 9.140 | 680,628 | -0.04(-0.39%) |
Sep 28, 2017 | 9.069 | 9.309 | 9.069 | 9.176 | 752,490 | +0.06(+0.68%) |
Sep 27, 2017 | 9.043 | 9.185 | 8.750 | 9.114 | 1,402,269 | +0.11(+1.18%) |
Sep 26, 2017 | 8.786 | 9.043 | 8.786 | 9.007 | 675,055 | +0.22(+2.53%) |
Sep 25, 2017 | 8.865 | 9.007 | 8.590 | 8.786 | 1,280,228 | -0.05(-0.60%) |
Sep 22, 2017 | 8.377 | 9.016 | 8.377 | 8.839 | 984,928 | +0.43(+5.06%) |
Sep 21, 2017 | 8.590 | 8.608 | 8.373 | 8.413 | 463,002 | -0.18(-2.07%) |
Sep 20, 2017 | 8.324 | 8.732 | 8.271 | 8.590 | 736,095 | +0.27(+3.20%) |
Sep 19, 2017 | 8.537 | 8.573 | 8.315 | 8.324 | 666,164 | -0.23(-2.70%) |
Sep 18, 2017 | 8.661 | 8.750 | 8.528 | 8.555 | 976,235 | -0.12(-1.43%) |
Sep 15, 2017 | 8.502 | 8.679 | 8.351 | 8.679 | 1,773,954 | +0.21(+2.52%) |
Sep 14, 2017 | 8.546 | 8.635 | 8.404 | 8.466 | 707,841 | -0.06(-0.73%) |
Sep 13, 2017 | 8.519 | 8.706 | 8.299 | 8.528 | 975,056 | +0.00(+0.00%) |
Sep 12, 2017 | 8.351 | 8.635 | 8.324 | 8.528 | 945,849 | +0.22(+2.67%) |
Sep 11, 2017 | 8.200 | 8.457 | 8.147 | 8.306 | 1,648,391 | +0.22(+2.74%) |
Sep 08, 2017 | 8.013 | 8.102 | 7.951 | 8.084 | 631,856 | +0.03(+0.33%) |
Sep 07, 2017 | 7.987 | 8.182 | 7.951 | 8.058 | 659,233 | +0.10(+1.23%) |
Sep 06, 2017 | 7.951 | 8.071 | 7.818 | 7.960 | 849,325 | +0.04(+0.45%) |
Sep 05, 2017 | 8.147 | 8.218 | 7.869 | 7.925 | 1,086,707 | -0.25(-3.04%) |
Sep 01, 2017 | 8.244 | 8.294 | 8.058 | 8.173 | 631,870 | -0.02(-0.22%) |
Aug 31, 2017 | 8.129 | 8.320 | 8.058 | 8.191 | 1,063,669 | +0.06(+0.76%) |
Aug 30, 2017 | 8.084 | 8.164 | 7.991 | 8.129 | 919,047 | +0.05(+0.66%) |
Aug 29, 2017 | 8.049 | 8.173 | 7.951 | 8.076 | 985,689 | -0.07(-0.87%) |
Aug 28, 2017 | 7.863 | 8.173 | 7.809 | 8.147 | 3,114,933 | +0.32(+4.08%) |
Aug 25, 2017 | 7.898 | 7.916 | 7.729 | 7.827 | 668,146 | -0.02(-0.23%) |
Aug 24, 2017 | 7.925 | 8.067 | 7.827 | 7.845 | 832,056 | -0.03(-0.34%) |
Aug 23, 2017 | 7.765 | 7.907 | 7.703 | 7.871 | 797,758 | +0.02(+0.23%) |
Aug 22, 2017 | 7.756 | 8.076 | 7.756 | 7.854 | 1,126,543 | +0.14(+1.84%) |
Aug 21, 2017 | 7.676 | 7.818 | 7.667 | 7.712 | 1,528,056 | +0.03(+0.35%) |
Aug 18, 2017 | 7.747 | 7.809 | 7.636 | 7.685 | 1,063,987 | -0.10(-1.25%) |
Aug 17, 2017 | 8.031 | 8.111 | 7.778 | 7.783 | 1,144,598 | -0.29(-3.63%) |
Aug 16, 2017 | 8.093 | 8.235 | 8.040 | 8.076 | 944,918 | +0.00(+0.00%) |
Aug 15, 2017 | 8.289 | 8.289 | 8.031 | 8.076 | 913,864 | -0.18(-2.15%) |
Aug 14, 2017 | 8.005 | 8.457 | 8.005 | 8.253 | 1,638,411 | +0.32(+4.03%) |
Aug 11, 2017 | 7.951 | 8.164 | 7.854 | 7.934 | 1,094,834 | -0.08(-1.00%) |
Aug 10, 2017 | 8.162 | 8.223 | 7.909 | 8.013 | 2,435,456 | -0.23(-2.76%) |
Aug 09, 2017 | 8.223 | 8.328 | 8.101 | 8.241 | 1,783,197 | -0.04(-0.53%) |
Aug 08, 2017 | 8.127 | 8.450 | 8.088 | 8.284 | 1,702,182 | +0.16(+1.94%) |
Aug 07, 2017 | 8.214 | 8.398 | 7.948 | 8.127 | 1,950,742 | -0.12(-1.48%) |
Aug 04, 2017 | 8.686 | 8.214 | 8.249 | 3,123,625 | -0.41(-4.74%) | |
Aug 03, 2017 | 8.879 | 8.957 | 8.516 | 8.660 | 3,565,121 | -0.30(-3.32%) |
Aug 02, 2017 | 10.43 | 10.49 | 8.782 | 8.957 | 4,202,298 | -1.79(-16.67%) |