Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 8.401 | 8.420 | 8.371 | 8.401 | 27,616 | +0.05(+0.65%) |
Oct 30, 2017 | 8.168 | 8.401 | 8.168 | 8.346 | 16,225 | +0.25(+3.05%) |
Oct 27, 2017 | 8.154 | 8.401 | 8.099 | 8.099 | 27,088 | -0.26(-3.13%) |
Oct 26, 2017 | 8.401 | 8.438 | 8.154 | 8.361 | 23,676 | -0.04(-0.47%) |
Oct 25, 2017 | 8.411 | 8.598 | 8.381 | 8.401 | 15,885 | +0.01(+0.12%) |
Oct 24, 2017 | 8.336 | 8.477 | 8.336 | 8.391 | 15,106 | +0.01(+0.18%) |
Oct 23, 2017 | 8.331 | 8.430 | 8.327 | 8.376 | 16,440 | +0.06(+0.71%) |
Oct 19, 2017 | 8.317 | 8.317 | 8.317 | 0 | +0.04(+0.48%) | |
Oct 18, 2017 | 8.297 | 8.366 | 8.277 | 8.277 | 11,366 | -0.07(-0.83%) |
Oct 17, 2017 | 8.208 | 8.391 | 8.203 | 8.346 | 40,564 | +0.14(+1.75%) |
Oct 16, 2017 | 8.173 | 8.277 | 8.173 | 8.203 | 12,330 | +0.02(+0.24%) |
Oct 13, 2017 | 7.852 | 8.208 | 7.847 | 8.183 | 6,216 | -0.09(-1.13%) |
Oct 12, 2017 | 8.154 | 8.282 | 8.092 | 8.277 | 15,976 | +0.01(+0.18%) |
Oct 11, 2017 | 8.401 | 8.411 | 8.193 | 8.262 | 72,620 | +0.00(+0.06%) |
Oct 10, 2017 | 8.040 | 8.361 | 7.991 | 8.257 | 39,653 | +0.20(+2.52%) |
Oct 09, 2017 | 7.820 | 8.079 | 7.789 | 8.055 | 30,358 | +0.20(+2.52%) |
Oct 06, 2017 | 7.856 | 7.882 | 7.818 | 7.857 | 11,459 | -0.02(-0.31%) |
Oct 05, 2017 | 7.872 | 7.946 | 7.842 | 7.882 | 87,314 | +0.01(+0.19%) |
Oct 04, 2017 | 7.832 | 7.902 | 7.818 | 7.867 | 69,607 | +0.03(+0.44%) |
Oct 03, 2017 | 7.818 | 8.030 | 7.818 | 7.832 | 68,095 | +0.01(+0.19%) |
Oct 02, 2017 | 7.793 | 7.892 | 7.783 | 7.818 | 31,411 | +0.02(+0.25%) |
Sep 29, 2017 | 7.748 | 7.907 | 7.734 | 7.798 | 51,651 | +0.01(+0.19%) |
Sep 28, 2017 | 7.709 | 7.832 | 7.709 | 7.783 | 44,546 | -0.02(-0.32%) |
Sep 27, 2017 | 7.674 | 7.808 | 7.674 | 7.808 | 92,037 | +0.02(+0.32%) |
Sep 26, 2017 | 7.768 | 7.830 | 7.669 | 7.783 | 80,951 | +0.04(+0.57%) |
Sep 25, 2017 | 7.734 | 7.827 | 7.664 | 7.739 | 254,176 | -0.08(-1.01%) |
Sep 22, 2017 | 7.719 | 7.906 | 7.694 | 7.818 | 9,622 | +0.06(+0.76%) |
Sep 21, 2017 | 7.891 | 7.891 | 7.679 | 7.758 | 6,273 | -0.12(-1.57%) |
Sep 20, 2017 | 7.790 | 7.907 | 7.729 | 7.882 | 26,503 | +0.10(+1.27%) |
Sep 19, 2017 | 7.823 | 7.842 | 7.753 | 7.783 | 29,138 | +0.04(+0.48%) |
Sep 18, 2017 | 7.803 | 7.803 | 7.743 | 7.746 | 14,651 | -0.12(-1.48%) |
Sep 15, 2017 | 7.743 | 7.914 | 7.734 | 7.862 | 12,835 | +0.18(+2.38%) |
Sep 14, 2017 | 7.887 | 7.897 | 7.679 | 7.679 | 29,992 | -0.18(-2.33%) |
Sep 13, 2017 | 7.892 | 7.897 | 7.665 | 7.862 | 23,828 | +0.08(+1.02%) |
Sep 12, 2017 | 7.783 | 7.803 | 7.664 | 7.783 | 13,768 | -0.03(-0.44%) |
Sep 11, 2017 | 7.768 | 7.818 | 7.719 | 7.818 | 23,852 | -0.09(-1.12%) |
Sep 08, 2017 | 7.813 | 7.937 | 7.763 | 7.907 | 4,002 | +0.03(+0.44%) |
Sep 07, 2017 | 7.768 | 7.892 | 7.748 | 7.872 | 19,959 | +0.00(+0.06%) |
Sep 06, 2017 | 7.669 | 7.902 | 7.665 | 7.867 | 13,866 | +0.01(+0.13%) |
Sep 05, 2017 | 7.714 | 7.921 | 7.714 | 7.857 | 9,642 | +0.20(+2.58%) |
Sep 01, 2017 | 7.808 | 7.813 | 7.808 | 7.659 | 39,473 | -0.09(-1.21%) |
Aug 31, 2017 | 7.768 | 7.783 | 7.541 | 7.753 | 43,214 | +0.09(+1.23%) |
Aug 30, 2017 | 7.664 | 7.810 | 7.541 | 7.659 | 16,830 | -0.09(-1.21%) |
Aug 29, 2017 | 7.798 | 7.907 | 7.753 | 7.753 | 21,238 | -0.17(-2.18%) |
Aug 28, 2017 | 7.897 | 8.687 | 7.694 | 7.926 | 48,674 | +0.23(+3.02%) |
Aug 25, 2017 | 7.600 | 7.902 | 7.600 | 7.694 | 21,733 | +0.03(+0.45%) |
Aug 24, 2017 | 7.615 | 7.818 | 7.590 | 7.659 | 7,088 | -0.10(-1.27%) |
Aug 23, 2017 | 7.610 | 7.773 | 7.541 | 7.758 | 8,280 | +0.15(+1.95%) |
Aug 22, 2017 | 8.030 | 8.030 | 7.610 | 7.610 | 25,075 | -0.21(-2.72%) |
Aug 21, 2017 | 7.887 | 7.897 | 7.675 | 7.823 | 11,880 | -0.00(-0.06%) |
Aug 18, 2017 | 7.961 | 8.055 | 7.709 | 7.827 | 18,927 | +0.00(+0.06%) |
Aug 17, 2017 | 8.149 | 8.154 | 7.585 | 7.823 | 18,338 | -0.08(-1.06%) |
Aug 16, 2017 | 7.763 | 7.916 | 7.763 | 7.906 | 1,594 | +0.20(+2.62%) |
Aug 15, 2017 | 7.936 | 8.060 | 7.704 | 7.704 | 2,114 | -0.17(-2.13%) |
Aug 14, 2017 | 8.084 | 8.137 | 7.847 | 7.872 | 34,112 | -0.01(-0.13%) |
Aug 11, 2017 | 7.679 | 7.882 | 7.570 | 7.882 | 6,153 | +0.20(+2.64%) |
Aug 10, 2017 | 7.541 | 7.907 | 7.511 | 7.679 | 18,119 | +0.12(+1.64%) |
Aug 09, 2017 | 7.664 | 7.802 | 7.556 | 7.556 | 5,587 | -0.34(-4.26%) |
Aug 08, 2017 | 7.757 | 7.892 | 7.674 | 7.892 | 21,748 | +0.28(+3.63%) |
Aug 07, 2017 | 7.729 | 7.813 | 7.511 | 7.615 | 59,005 | -0.12(-1.60%) |
Aug 04, 2017 | 7.645 | 7.897 | 7.442 | 7.739 | 37,320 | +0.05(+0.64%) |
Aug 03, 2017 | 7.758 | 7.889 | 7.664 | 7.689 | 12,386 | +0.03(+0.45%) |
Aug 02, 2017 | 7.771 | 7.902 | 7.354 | 7.654 | 256,708 | -0.15(-1.93%) |