Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 8.050 | 8.350 | 8.000 | 8.350 | 21,200 | +0.30(+3.73%) |
Oct 30, 2017 | 8.085 | 8.085 | 8.000 | 8.050 | 2,829 | -0.25(-3.01%) |
Oct 27, 2017 | 8.250 | 8.300 | 8.099 | 8.300 | 1,185 | +0.20(+2.48%) |
Oct 26, 2017 | 8.183 | 8.183 | 8.090 | 8.099 | 1,174 | +0.10(+1.24%) |
Oct 25, 2017 | 8.150 | 8.200 | 8.000 | 8.000 | 5,210 | -0.15(-1.84%) |
Oct 24, 2017 | 8.050 | 8.248 | 8.050 | 8.150 | 1,589 | +0.05(+0.62%) |
Oct 23, 2017 | 8.300 | 8.350 | 8.100 | 8.100 | 4,953 | -0.20(-2.36%) |
Oct 20, 2017 | 8.250 | 8.340 | 8.200 | 8.296 | 4,236 | -0.20(-2.40%) |
Oct 19, 2017 | 8.300 | 8.500 | 8.200 | 8.500 | 7,235 | +0.25(+3.03%) |
Oct 18, 2017 | 8.250 | 8.250 | 8.200 | 8.250 | 3,924 | -0.00(-0.00%) |
Oct 17, 2017 | 8.217 | 8.449 | 8.200 | 8.250 | 6,512 | +0.00(+0.00%) |
Oct 16, 2017 | 8.450 | 8.454 | 8.250 | 8.250 | 7,785 | -0.20(-2.37%) |
Oct 13, 2017 | 8.500 | 8.500 | 8.400 | 8.450 | 1,009 | +0.05(+0.60%) |
Oct 12, 2017 | 8.524 | 8.524 | 8.400 | 8.400 | 5,572 | -0.15(-1.75%) |
Oct 11, 2017 | 8.600 | 8.700 | 8.500 | 8.550 | 3,839 | -0.10(-1.16%) |
Oct 10, 2017 | 8.750 | 8.750 | 8.650 | 8.650 | 1,706 | +0.10(+1.17%) |
Oct 06, 2017 | 8.550 | 8.550 | 8.550 | 1 | +0.00(+0.00%) | |
Oct 05, 2017 | 8.450 | 8.550 | 8.300 | 8.550 | 4,532 | +0.10(+1.18%) |
Oct 04, 2017 | 8.400 | 8.450 | 8.400 | 8.450 | 2,017 | -0.05(-0.59%) |
Oct 03, 2017 | 8.600 | 8.605 | 8.492 | 8.500 | 28,801 | -0.05(-0.58%) |
Oct 02, 2017 | 8.450 | 8.550 | 8.450 | 8.550 | 1,555 | +0.05(+0.59%) |
Sep 29, 2017 | 8.600 | 8.750 | 8.500 | 8.500 | 7,297 | -0.29(-3.32%) |
Sep 28, 2017 | 8.950 | 8.950 | 8.667 | 8.792 | 1,166 | +0.29(+3.44%) |
Sep 26, 2017 | 8.500 | 8.500 | 8.500 | 33 | +0.00(+0.00%) | |
Sep 25, 2017 | 8.800 | 8.800 | 8.500 | 8.500 | 4,693 | -0.45(-5.03%) |
Sep 22, 2017 | 8.950 | 8.950 | 8.950 | 8.950 | 266 | +0.30(+3.47%) |
Sep 21, 2017 | 8.700 | 8.950 | 8.650 | 8.650 | 9,039 | +0.05(+0.58%) |
Sep 20, 2017 | 8.800 | 8.800 | 8.600 | 8.600 | 4,105 | -0.05(-0.58%) |
Sep 19, 2017 | 8.800 | 8.825 | 8.650 | 8.650 | 11,405 | -0.25(-2.81%) |
Sep 18, 2017 | 8.650 | 8.900 | 8.650 | 8.900 | 17,312 | +0.25(+2.89%) |
Sep 15, 2017 | 8.400 | 8.650 | 8.300 | 8.650 | 26,358 | +0.25(+2.98%) |
Sep 14, 2017 | 8.350 | 8.600 | 8.350 | 8.400 | 1,608 | +0.05(+0.60%) |
Sep 13, 2017 | 8.300 | 8.350 | 8.300 | 8.350 | 3,006 | +0.05(+0.60%) |
Sep 12, 2017 | 8.300 | 8.300 | 8.300 | 8.300 | 943 | -0.05(-0.60%) |
Sep 11, 2017 | 8.400 | 8.400 | 8.300 | 8.350 | 4,975 | +0.00(+0.00%) |
Sep 08, 2017 | 8.349 | 8.400 | 8.300 | 8.350 | 3,917 | +0.05(+0.60%) |
Sep 07, 2017 | 8.300 | 8.400 | 8.300 | 8.300 | 4,252 | +0.00(+0.00%) |
Sep 06, 2017 | 8.300 | 8.400 | 8.300 | 8.300 | 3,827 | +0.00(+0.00%) |
Sep 05, 2017 | 8.250 | 8.350 | 8.250 | 8.300 | 4,252 | +0.10(+1.22%) |
Sep 01, 2017 | 8.200 | 8.200 | 8.100 | 8.200 | 4,512 | +0.10(+1.23%) |
Aug 31, 2017 | 8.350 | 8.400 | 8.050 | 8.100 | 6,237 | -0.25(-2.99%) |
Aug 30, 2017 | 8.620 | 8.620 | 8.259 | 8.350 | 8,098 | -0.20(-2.34%) |
Aug 29, 2017 | 8.600 | 8.750 | 8.550 | 8.550 | 10,855 | -0.25(-2.84%) |
Aug 28, 2017 | 8.800 | 8.900 | 8.800 | 8.800 | 4,552 | +0.00(+0.00%) |
Aug 25, 2017 | 8.800 | 8.800 | 8.450 | 8.800 | 6,981 | +0.10(+1.15%) |
Aug 24, 2017 | 8.300 | 8.700 | 8.300 | 8.700 | 9,600 | +0.35(+4.19%) |
Aug 23, 2017 | 8.500 | 8.550 | 8.300 | 8.350 | 21,987 | -0.10(-1.18%) |
Aug 22, 2017 | 8.250 | 8.600 | 8.250 | 8.450 | 10,062 | +0.25(+3.05%) |
Aug 21, 2017 | 8.100 | 8.232 | 8.100 | 8.200 | 5,255 | +0.05(+0.61%) |
Aug 18, 2017 | 8.000 | 8.150 | 8.000 | 8.150 | 4,293 | +0.05(+0.57%) |
Aug 17, 2017 | 8.000 | 8.150 | 8.000 | 8.104 | 4,679 | +0.10(+1.30%) |
Aug 16, 2017 | 8.200 | 8.200 | 8.000 | 8.000 | 17,171 | -0.15(-1.85%) |
Aug 15, 2017 | 7.900 | 8.163 | 7.900 | 8.150 | 39,543 | +0.15(+1.88%) |
Aug 14, 2017 | 7.900 | 8.000 | 7.900 | 8.000 | 11,295 | +0.11(+1.45%) |
Aug 11, 2017 | 7.700 | 8.000 | 7.700 | 7.886 | 15,205 | +0.24(+3.08%) |
Aug 10, 2017 | 7.600 | 7.650 | 7.600 | 7.650 | 14,037 | +0.05(+0.66%) |
Aug 09, 2017 | 7.650 | 7.700 | 7.600 | 7.600 | 2,957 | +0.00(+0.00%) |
Aug 08, 2017 | 7.700 | 7.700 | 7.600 | 7.600 | 4,948 | -0.10(-1.29%) |
Aug 07, 2017 | 7.700 | 7.745 | 7.600 | 7.699 | 3,861 | -0.00(-0.01%) |
Aug 04, 2017 | 7.800 | 7.899 | 7.700 | 7.700 | 3,693 | -0.25(-3.19%) |
Aug 03, 2017 | 8.000 | 8.000 | 7.762 | 7.954 | 15,768 | +0.00(+0.05%) |
Aug 02, 2017 | 7.950 | 7.969 | 7.900 | 7.950 | 5,678 | +0.10(+1.27%) |