Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 8.442 | 8.503 | 8.428 | 8.433 | 3,062,709 | -0.02(-0.22%) |
Oct 30, 2017 | 8.447 | 8.494 | 8.420 | 8.452 | 2,469,653 | -0.04(-0.49%) |
Oct 27, 2017 | 8.475 | 8.498 | 8.377 | 8.494 | 2,564,660 | +0.05(+0.61%) |
Oct 26, 2017 | 8.568 | 8.573 | 8.442 | 8.442 | 2,888,948 | -0.08(-0.93%) |
Oct 25, 2017 | 8.559 | 8.596 | 8.484 | 8.522 | 2,978,199 | -0.04(-0.44%) |
Oct 24, 2017 | 8.587 | 8.624 | 8.545 | 8.559 | 1,427,257 | -0.01(-0.16%) |
Oct 23, 2017 | 8.629 | 8.634 | 8.526 | 8.573 | 2,577,287 | -0.03(-0.38%) |
Oct 20, 2017 | 8.615 | 8.615 | 8.564 | 8.606 | 1,386,328 | +0.01(+0.16%) |
Oct 19, 2017 | 8.564 | 8.599 | 8.526 | 8.592 | 1,726,145 | +0.01(+0.16%) |
Oct 18, 2017 | 8.596 | 8.617 | 8.573 | 8.578 | 2,672,583 | -0.02(-0.22%) |
Oct 17, 2017 | 8.596 | 8.620 | 8.592 | 8.596 | 1,325,815 | +0.01(+0.11%) |
Oct 16, 2017 | 8.564 | 8.622 | 8.545 | 8.587 | 2,073,765 | +0.04(+0.44%) |
Oct 13, 2017 | 8.564 | 8.564 | 8.519 | 8.550 | 1,789,486 | +0.00(+0.00%) |
Oct 12, 2017 | 8.545 | 8.564 | 8.510 | 8.550 | 1,813,185 | +0.02(+0.27%) |
Oct 11, 2017 | 8.517 | 8.545 | 8.512 | 8.526 | 1,226,005 | +0.01(+0.16%) |
Oct 10, 2017 | 8.512 | 8.540 | 8.498 | 8.512 | 1,320,782 | +0.01(+0.16%) |
Oct 09, 2017 | 8.494 | 8.531 | 8.484 | 8.498 | 2,021,725 | +0.00(+0.05%) |
Oct 06, 2017 | 8.517 | 8.517 | 8.447 | 8.494 | 1,651,483 | -0.04(-0.44%) |
Oct 05, 2017 | 8.494 | 8.540 | 8.480 | 8.531 | 2,096,628 | +0.04(+0.49%) |
Oct 04, 2017 | 8.508 | 8.508 | 8.452 | 8.489 | 2,363,834 | -0.01(-0.11%) |
Oct 03, 2017 | 8.480 | 8.498 | 8.449 | 8.498 | 2,209,983 | +0.02(+0.28%) |
Oct 02, 2017 | 8.452 | 8.494 | 8.438 | 8.475 | 2,918,715 | +0.02(+0.28%) |
Sep 29, 2017 | 8.452 | 8.526 | 8.447 | 8.452 | 2,411,197 | -0.02(-0.22%) |
Sep 28, 2017 | 8.512 | 8.512 | 8.382 | 8.470 | 4,520,018 | -0.04(-0.44%) |
Sep 27, 2017 | 8.520 | 8.508 | 3,876,952 | +0.05(+0.65%) | ||
Sep 26, 2017 | 8.408 | 8.499 | 8.389 | 8.453 | 2,637,605 | +0.05(+0.54%) |
Sep 25, 2017 | 8.358 | 8.412 | 8.358 | 8.408 | 3,001,354 | +0.05(+0.65%) |
Sep 22, 2017 | 8.330 | 8.371 | 8.317 | 8.353 | 5,470,740 | +0.04(+0.49%) |
Sep 21, 2017 | 8.321 | 8.362 | 8.296 | 8.312 | 2,230,986 | -0.01(-0.11%) |
Sep 20, 2017 | 8.298 | 8.339 | 8.276 | 8.321 | 3,562,510 | +0.05(+0.55%) |
Sep 19, 2017 | 8.207 | 8.298 | 8.203 | 8.276 | 7,685,342 | +0.07(+0.89%) |
Sep 18, 2017 | 8.194 | 8.221 | 8.171 | 8.203 | 2,475,321 | +0.02(+0.28%) |
Sep 15, 2017 | 8.189 | 8.223 | 8.148 | 8.180 | 6,969,895 | +0.03(+0.39%) |
Sep 14, 2017 | 8.162 | 8.205 | 8.148 | 8.148 | 2,602,933 | -0.02(-0.22%) |
Sep 13, 2017 | 8.166 | 8.189 | 8.166 | 8.166 | 3,023,676 | +0.01(+0.11%) |
Sep 12, 2017 | 8.180 | 8.203 | 8.144 | 8.157 | 1,973,566 | -0.02(-0.28%) |
Sep 11, 2017 | 8.125 | 8.185 | 8.107 | 8.180 | 2,681,086 | +0.10(+1.24%) |
Sep 08, 2017 | 8.094 | 8.130 | 8.062 | 8.080 | 2,789,681 | -0.02(-0.22%) |
Sep 07, 2017 | 8.148 | 8.176 | 8.089 | 8.098 | 3,757,340 | -0.05(-0.67%) |
Sep 06, 2017 | 8.153 | 8.212 | 8.148 | 8.153 | 2,440,651 | +0.00(+0.00%) |
Sep 05, 2017 | 8.276 | 8.289 | 8.148 | 8.153 | 3,320,886 | -0.12(-1.49%) |
Sep 01, 2017 | 8.235 | 8.289 | 8.205 | 8.276 | 2,268,957 | +0.04(+0.50%) |
Aug 31, 2017 | 8.148 | 8.257 | 8.139 | 8.235 | 2,911,793 | +0.14(+1.69%) |
Aug 30, 2017 | 8.098 | 8.135 | 8.080 | 8.098 | 1,547,861 | -0.00(-0.06%) |
Aug 29, 2017 | 8.176 | 8.189 | 8.084 | 8.103 | 2,172,028 | -0.05(-0.56%) |
Aug 28, 2017 | 8.130 | 8.148 | 8.112 | 8.148 | 1,561,143 | +0.03(+0.34%) |
Aug 25, 2017 | 8.144 | 8.160 | 8.103 | 8.121 | 2,001,301 | -0.01(-0.11%) |
Aug 24, 2017 | 8.144 | 8.171 | 8.116 | 8.130 | 2,849,605 | -0.00(-0.06%) |
Aug 23, 2017 | 8.166 | 8.198 | 8.125 | 8.135 | 2,415,100 | -0.03(-0.39%) |
Aug 22, 2017 | 8.148 | 8.185 | 8.148 | 8.166 | 2,033,776 | +0.02(+0.28%) |
Aug 21, 2017 | 8.148 | 8.153 | 8.094 | 8.144 | 2,177,173 | -0.01(-0.17%) |
Aug 18, 2017 | 8.112 | 8.185 | 8.112 | 8.157 | 3,087,258 | +0.00(+0.06%) |
Aug 17, 2017 | 8.221 | 8.244 | 8.139 | 8.153 | 3,430,616 | -0.07(-0.89%) |
Aug 16, 2017 | 8.239 | 8.271 | 8.201 | 8.226 | 4,008,835 | -0.01(-0.17%) |
Aug 15, 2017 | 8.230 | 8.262 | 8.194 | 8.239 | 3,592,960 | -0.06(-0.71%) |
Aug 14, 2017 | 8.194 | 8.312 | 8.189 | 8.298 | 1,927,712 | +0.11(+1.39%) |
Aug 11, 2017 | 8.144 | 8.194 | 8.110 | 8.185 | 2,500,470 | -0.04(-0.44%) |
Aug 10, 2017 | 8.285 | 8.298 | 8.191 | 8.221 | 2,899,748 | -0.06(-0.77%) |
Aug 09, 2017 | 8.216 | 8.301 | 8.203 | 8.285 | 2,466,516 | +0.06(+0.72%) |
Aug 08, 2017 | 8.194 | 8.262 | 8.173 | 8.226 | 1,396,776 | +0.03(+0.33%) |
Aug 07, 2017 | 8.216 | 8.230 | 8.176 | 8.198 | 1,338,712 | +0.00(+0.00%) |
Aug 04, 2017 | 8.166 | 8.230 | 8.153 | 8.198 | 2,185,826 | +0.04(+0.45%) |
Aug 03, 2017 | 8.180 | 8.201 | 8.130 | 8.162 | 1,896,261 | +0.02(+0.22%) |
Aug 02, 2017 | 8.194 | 8.235 | 8.071 | 8.144 | 3,980,957 | -0.01(-0.11%) |