Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 8.762 | 8.845 | 8.737 | 8.762 | 1,163,035 | +0.01(+0.09%) |
Oct 30, 2017 | 8.712 | 8.812 | 8.712 | 8.754 | 856,171 | +0.04(+0.47%) |
Oct 27, 2017 | 8.754 | 8.820 | 8.704 | 8.712 | 280,460 | -0.02(-0.28%) |
Oct 26, 2017 | 8.803 | 8.853 | 8.712 | 8.737 | 608,967 | -0.03(-0.38%) |
Oct 25, 2017 | 8.787 | 8.836 | 8.741 | 8.770 | 596,203 | +0.03(+0.38%) |
Oct 24, 2017 | 8.969 | 8.969 | 8.700 | 8.737 | 1,812,978 | -0.25(-2.76%) |
Oct 23, 2017 | 8.985 | 9.018 | 8.869 | 8.985 | 1,038,725 | +0.00(+0.00%) |
Oct 20, 2017 | 8.911 | 8.998 | 8.861 | 8.985 | 1,010,007 | +0.07(+0.74%) |
Oct 19, 2017 | 8.878 | 8.927 | 8.820 | 8.919 | 705,692 | +0.02(+0.28%) |
Oct 18, 2017 | 8.993 | 9.006 | 8.832 | 8.894 | 790,736 | -0.10(-1.10%) |
Oct 17, 2017 | 8.985 | 9.051 | 8.919 | 8.993 | 825,625 | -0.02(-0.18%) |
Oct 16, 2017 | 8.770 | 9.035 | 8.770 | 9.010 | 648,235 | +0.19(+2.16%) |
Oct 13, 2017 | 8.828 | 8.861 | 8.795 | 8.820 | 677,734 | +0.02(+0.19%) |
Oct 12, 2017 | 8.812 | 8.845 | 8.770 | 8.803 | 846,741 | +0.02(+0.28%) |
Oct 11, 2017 | 8.886 | 8.886 | 8.762 | 8.778 | 1,720,522 | -0.06(-0.65%) |
Oct 10, 2017 | 8.828 | 8.952 | 8.803 | 8.836 | 1,230,490 | +0.03(+0.38%) |
Oct 09, 2017 | 8.944 | 8.960 | 8.795 | 8.803 | 350,039 | -0.12(-1.39%) |
Oct 06, 2017 | 8.886 | 8.960 | 8.795 | 8.927 | 1,021,315 | +0.00(+0.00%) |
Oct 05, 2017 | 8.820 | 8.969 | 8.787 | 8.927 | 663,368 | +0.11(+1.22%) |
Oct 04, 2017 | 8.712 | 8.836 | 8.712 | 8.820 | 596,272 | +0.12(+1.43%) |
Oct 03, 2017 | 8.572 | 8.737 | 8.539 | 8.696 | 619,445 | +0.14(+1.64%) |
Oct 02, 2017 | 8.489 | 8.580 | 8.448 | 8.555 | 542,808 | +0.11(+1.27%) |
Sep 29, 2017 | 8.456 | 8.464 | 8.357 | 8.448 | 833,431 | +0.06(+0.69%) |
Sep 28, 2017 | 8.307 | 8.423 | 8.274 | 8.390 | 819,520 | +0.11(+1.30%) |
Sep 27, 2017 | 8.332 | 8.440 | 8.283 | 8.283 | 1,110,968 | -0.09(-1.09%) |
Sep 26, 2017 | 8.431 | 8.456 | 8.365 | 8.373 | 1,118,777 | -0.07(-0.88%) |
Sep 25, 2017 | 8.431 | 8.456 | 8.382 | 8.448 | 783,174 | +0.01(+0.10%) |
Sep 22, 2017 | 8.456 | 8.481 | 8.415 | 8.440 | 651,151 | -0.02(-0.29%) |
Sep 21, 2017 | 8.506 | 8.514 | 8.398 | 8.464 | 925,093 | -0.02(-0.29%) |
Sep 20, 2017 | 8.431 | 8.489 | 8.394 | 8.489 | 1,566,351 | +0.17(+2.09%) |
Sep 19, 2017 | 8.398 | 8.407 | 8.249 | 8.316 | 817,386 | -0.05(-0.59%) |
Sep 18, 2017 | 8.481 | 8.547 | 8.266 | 8.365 | 849,548 | -0.09(-1.08%) |
Sep 15, 2017 | 8.613 | 8.638 | 8.448 | 8.456 | 1,087,167 | -0.12(-1.45%) |
Sep 14, 2017 | 8.588 | 8.621 | 8.539 | 8.580 | 1,115,150 | -0.01(-0.10%) |
Sep 13, 2017 | 8.646 | 8.671 | 8.547 | 8.588 | 868,188 | -0.05(-0.57%) |
Sep 12, 2017 | 8.605 | 8.663 | 8.572 | 8.638 | 1,520,254 | +0.03(+0.38%) |
Sep 11, 2017 | 8.655 | 8.671 | 8.547 | 8.605 | 1,034,952 | +0.00(+0.00%) |
Sep 08, 2017 | 8.795 | 8.795 | 8.597 | 8.605 | 819,770 | -0.23(-2.62%) |
Sep 07, 2017 | 8.671 | 8.845 | 8.667 | 8.836 | 975,681 | +0.17(+1.91%) |
Sep 06, 2017 | 8.745 | 8.778 | 8.655 | 8.671 | 386,437 | -0.03(-0.38%) |
Sep 05, 2017 | 8.712 | 8.886 | 8.671 | 8.704 | 612,132 | -0.03(-0.38%) |
Sep 01, 2017 | 8.869 | 8.869 | 8.700 | 8.737 | 890,560 | -0.14(-1.58%) |
Aug 31, 2017 | 8.803 | 8.927 | 8.745 | 8.878 | 1,718,869 | +0.08(+0.94%) |
Aug 30, 2017 | 8.845 | 8.865 | 8.787 | 8.795 | 723,205 | -0.08(-0.93%) |
Aug 29, 2017 | 8.787 | 8.919 | 8.787 | 8.878 | 1,242,963 | +0.08(+0.94%) |
Aug 28, 2017 | 8.803 | 8.836 | 8.778 | 8.795 | 970,421 | +0.01(+0.09%) |
Aug 25, 2017 | 8.679 | 8.803 | 8.655 | 8.787 | 899,729 | +0.12(+1.33%) |
Aug 24, 2017 | 8.572 | 8.688 | 8.539 | 8.671 | 952,956 | +0.12(+1.45%) |
Aug 23, 2017 | 8.357 | 8.580 | 8.357 | 8.547 | 1,107,487 | +0.20(+2.38%) |
Aug 22, 2017 | 8.382 | 8.431 | 8.316 | 8.349 | 1,063,303 | +0.00(+0.00%) |
Aug 21, 2017 | 8.316 | 8.402 | 8.274 | 8.349 | 589,105 | +0.06(+0.70%) |
Aug 18, 2017 | 8.233 | 8.324 | 8.192 | 8.291 | 748,826 | +0.06(+0.70%) |
Aug 17, 2017 | 8.373 | 8.483 | 8.225 | 8.233 | 1,253,619 | -0.16(-1.87%) |
Aug 16, 2017 | 8.258 | 8.431 | 8.258 | 8.390 | 1,736,415 | +0.10(+1.20%) |
Aug 15, 2017 | 8.117 | 8.291 | 8.076 | 8.291 | 2,142,130 | +0.20(+2.45%) |
Aug 14, 2017 | 8.051 | 8.117 | 8.039 | 8.092 | 3,444,319 | +0.07(+0.82%) |
Aug 11, 2017 | 7.902 | 8.051 | 7.844 | 8.026 | 1,080,866 | +0.00(+0.00%) |
Aug 10, 2017 | 8.076 | 8.076 | 7.993 | 8.026 | 1,030,996 | -0.02(-0.31%) |
Aug 09, 2017 | 8.059 | 8.068 | 7.927 | 8.051 | 1,246,356 | +0.00(+0.00%) |
Aug 08, 2017 | 8.076 | 8.076 | 8.010 | 8.051 | 1,340,433 | -0.01(-0.10%) |
Aug 07, 2017 | 8.109 | 8.134 | 8.018 | 8.059 | 3,255,741 | -0.04(-0.51%) |
Aug 04, 2017 | 8.200 | 8.274 | 8.076 | 8.101 | 3,906,470 | -0.12(-1.41%) |
Aug 03, 2017 | 8.233 | 8.266 | 8.183 | 8.216 | 1,260,254 | -0.03(-0.40%) |
Aug 02, 2017 | 8.258 | 8.293 | 8.233 | 8.249 | 636,843 | -0.03(-0.40%) |