Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 8.530 | 8.610 | 8.360 | 8.370 | 1,080,072 | -0.14(-1.65%) |
Oct 30, 2017 | 8.370 | 8.530 | 8.350 | 8.510 | 851,395 | +0.07(+0.83%) |
Oct 27, 2017 | 8.430 | 8.485 | 8.360 | 8.440 | 998,065 | +0.01(+0.12%) |
Oct 26, 2017 | 8.550 | 8.610 | 8.390 | 8.430 | 563,902 | -0.11(-1.29%) |
Oct 25, 2017 | 8.510 | 8.650 | 8.340 | 8.540 | 749,905 | -0.06(-0.70%) |
Oct 24, 2017 | 8.760 | 8.895 | 8.600 | 8.600 | 717,487 | -0.14(-1.60%) |
Oct 23, 2017 | 8.670 | 8.790 | 8.510 | 8.740 | 1,175,002 | +0.07(+0.81%) |
Oct 20, 2017 | 8.580 | 8.730 | 8.500 | 8.670 | 792,555 | +0.19(+2.24%) |
Oct 19, 2017 | 8.370 | 8.580 | 8.360 | 8.480 | 1,391,795 | +0.02(+0.24%) |
Oct 18, 2017 | 8.530 | 8.590 | 8.400 | 8.460 | 874,821 | +0.00(+0.00%) |
Oct 17, 2017 | 8.480 | 8.610 | 8.430 | 8.460 | 964,897 | -0.04(-0.47%) |
Oct 16, 2017 | 8.930 | 8.970 | 8.490 | 8.500 | 1,295,164 | -0.09(-1.05%) |
Oct 13, 2017 | 8.550 | 8.630 | 8.420 | 8.590 | 1,385,872 | +0.01(+0.12%) |
Oct 12, 2017 | 8.530 | 8.660 | 8.420 | 8.580 | 887,312 | -0.01(-0.12%) |
Oct 11, 2017 | 8.760 | 8.835 | 8.580 | 8.590 | 1,043,498 | -0.18(-2.05%) |
Oct 10, 2017 | 8.960 | 8.990 | 8.731 | 8.770 | 975,916 | -0.12(-1.35%) |
Oct 09, 2017 | 8.890 | 8.940 | 8.830 | 8.890 | 545,311 | +0.02(+0.23%) |
Oct 06, 2017 | 8.750 | 8.960 | 8.730 | 8.870 | 962,806 | +0.11(+1.26%) |
Oct 05, 2017 | 8.850 | 8.900 | 8.750 | 8.760 | 1,098,822 | -0.08(-0.90%) |
Oct 04, 2017 | 8.950 | 8.955 | 8.820 | 8.840 | 499,540 | -0.12(-1.34%) |
Oct 03, 2017 | 9.020 | 9.070 | 8.840 | 8.960 | 743,385 | -0.04(-0.44%) |
Oct 02, 2017 | 8.870 | 9.090 | 8.820 | 9.000 | 921,136 | +0.13(+1.47%) |
Sep 29, 2017 | 8.790 | 8.990 | 8.740 | 8.870 | 1,152,753 | +0.09(+1.03%) |
Sep 28, 2017 | 8.740 | 8.845 | 8.620 | 8.780 | 1,062,282 | +0.04(+0.46%) |
Sep 27, 2017 | 8.940 | 8.740 | 1,464,188 | +0.29(+3.43%) | ||
Sep 26, 2017 | 8.410 | 8.550 | 8.370 | 8.450 | 707,280 | +0.07(+0.84%) |
Sep 25, 2017 | 8.450 | 8.520 | 8.290 | 8.380 | 1,119,173 | -0.07(-0.83%) |
Sep 22, 2017 | 8.330 | 8.505 | 8.300 | 8.450 | 833,680 | +0.04(+0.48%) |
Sep 21, 2017 | 8.260 | 8.460 | 8.120 | 8.410 | 1,385,466 | +0.12(+1.45%) |
Sep 20, 2017 | 8.450 | 8.480 | 8.220 | 8.290 | 1,190,454 | -0.15(-1.78%) |
Sep 19, 2017 | 8.520 | 8.535 | 8.390 | 8.440 | 1,019,851 | -0.09(-1.06%) |
Sep 18, 2017 | 8.410 | 8.680 | 8.400 | 8.530 | 1,698,483 | +0.16(+1.91%) |
Sep 15, 2017 | 8.270 | 8.470 | 8.150 | 8.370 | 3,371,429 | +0.10(+1.21%) |
Sep 14, 2017 | 8.350 | 8.350 | 8.150 | 8.270 | 1,095,719 | -0.14(-1.66%) |
Sep 13, 2017 | 8.430 | 8.570 | 8.360 | 8.410 | 945,151 | -0.04(-0.47%) |
Sep 12, 2017 | 8.260 | 8.525 | 8.220 | 8.450 | 939,387 | +0.23(+2.80%) |
Sep 11, 2017 | 8.260 | 8.320 | 8.210 | 8.220 | 959,086 | +0.03(+0.37%) |
Sep 08, 2017 | 8.180 | 8.225 | 8.120 | 8.190 | 1,779,102 | -0.05(-0.61%) |
Sep 07, 2017 | 8.300 | 8.300 | 8.150 | 8.240 | 1,479,401 | -0.02(-0.24%) |
Sep 06, 2017 | 8.350 | 8.430 | 8.240 | 8.260 | 1,456,082 | -0.06(-0.72%) |
Sep 05, 2017 | 8.470 | 8.520 | 8.250 | 8.320 | 1,997,802 | -0.21(-2.46%) |
Sep 01, 2017 | 8.470 | 8.553 | 8.360 | 8.530 | 1,959,909 | +0.07(+0.83%) |
Aug 31, 2017 | 8.500 | 8.700 | 8.420 | 8.460 | 1,471,925 | -0.17(-1.97%) |
Aug 30, 2017 | 8.750 | 8.840 | 8.581 | 8.630 | 1,482,729 | -0.15(-1.71%) |
Aug 29, 2017 | 8.560 | 8.790 | 8.400 | 8.780 | 1,688,055 | +0.08(+0.92%) |
Aug 28, 2017 | 8.650 | 8.710 | 8.520 | 8.700 | 893,182 | +0.07(+0.81%) |
Aug 25, 2017 | 8.700 | 8.710 | 8.510 | 8.630 | 1,115,005 | -0.03(-0.35%) |
Aug 24, 2017 | 8.670 | 8.760 | 8.555 | 8.660 | 1,223,401 | +0.10(+1.17%) |
Aug 23, 2017 | 8.400 | 8.625 | 8.320 | 8.560 | 1,236,898 | +0.06(+0.71%) |
Aug 22, 2017 | 8.360 | 8.520 | 8.290 | 8.500 | 1,321,002 | +0.20(+2.41%) |
Aug 21, 2017 | 8.400 | 8.400 | 8.115 | 8.300 | 1,803,299 | -0.10(-1.19%) |
Aug 18, 2017 | 8.320 | 8.440 | 8.270 | 8.400 | 1,455,798 | +0.01(+0.12%) |
Aug 17, 2017 | 8.440 | 8.587 | 8.330 | 8.390 | 1,563,769 | -0.16(-1.87%) |
Aug 16, 2017 | 8.520 | 8.610 | 8.380 | 8.550 | 1,855,735 | -0.05(-0.58%) |
Aug 15, 2017 | 8.890 | 8.900 | 8.590 | 8.600 | 1,540,066 | -0.29(-3.26%) |
Aug 14, 2017 | 8.750 | 8.980 | 8.705 | 8.890 | 1,742,809 | +0.22(+2.54%) |
Aug 11, 2017 | 8.750 | 8.830 | 8.640 | 8.670 | 1,702,393 | -0.03(-0.34%) |
Aug 10, 2017 | 9.010 | 9.020 | 8.640 | 8.700 | 2,135,894 | -0.35(-3.87%) |
Aug 09, 2017 | 9.050 | 9.130 | 8.935 | 9.050 | 2,386,436 | -0.09(-0.98%) |
Aug 08, 2017 | 9.250 | 9.390 | 9.100 | 9.140 | 3,016,103 | -0.11(-1.19%) |
Aug 07, 2017 | 9.460 | 9.590 | 9.014 | 9.250 | 5,620,269 | -0.32(-3.34%) |
Aug 04, 2017 | 9.990 | 9.990 | 9.300 | 9.570 | 11,490,949 | -1.90(-16.56%) |
Aug 03, 2017 | 11.50 | 11.67 | 11.26 | 11.47 | 2,353,854 | +0.00(+0.00%) |
Aug 02, 2017 | 11.68 | 11.72 | 11.30 | 11.47 | 1,980,810 | -0.25(-2.13%) |