Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 8.700 | 8.700 | 8.630 | 8.630 | 820 | -0.07(-0.80%) |
Oct 30, 2017 | 8.610 | 8.700 | 8.560 | 8.700 | 4,000 | +0.09(+1.05%) |
Oct 27, 2017 | 8.610 | 8.610 | 8.610 | 8.610 | 3,800 | +0.00(+0.00%) |
Oct 26, 2017 | 8.700 | 8.700 | 8.610 | 8.610 | 13,758 | -0.05(-0.58%) |
Oct 25, 2017 | 8.660 | 8.660 | 8.650 | 8.660 | 15,500 | +0.00(+0.00%) |
Oct 24, 2017 | 8.660 | 8.660 | 8.660 | 8.660 | 9,201 | +0.00(+0.00%) |
Oct 23, 2017 | 8.660 | 8.700 | 8.660 | 8.660 | 16,224 | +0.00(+0.00%) |
Oct 20, 2017 | 8.660 | 8.710 | 8.660 | 8.660 | 4,835 | +0.00(+0.00%) |
Oct 19, 2017 | 8.630 | 8.700 | 8.630 | 8.660 | 11,300 | +0.06(+0.70%) |
Oct 18, 2017 | 8.610 | 8.610 | 8.600 | 8.600 | 200 | +0.00(+0.00%) |
Oct 17, 2017 | 8.610 | 8.610 | 8.600 | 8.600 | 2,100 | +0.01(+0.12%) |
Oct 16, 2017 | 8.580 | 8.590 | 8.580 | 8.590 | 4,100 | -0.01(-0.12%) |
Oct 12, 2017 | 8.600 | 8.600 | 8.600 | 0 | -0.08(-0.92%) | |
Oct 10, 2017 | 8.680 | 8.680 | 8.680 | 12 | +0.14(+1.64%) | |
Oct 06, 2017 | 8.490 | 8.540 | 8.490 | 8.540 | 800 | +0.04(+0.47%) |
Oct 05, 2017 | 8.500 | 8.500 | 8.500 | 8.500 | 1,575 | +0.02(+0.24%) |
Oct 04, 2017 | 8.490 | 8.500 | 8.480 | 8.480 | 7,300 | +0.00(+0.00%) |
Oct 03, 2017 | 8.520 | 8.520 | 8.480 | 8.480 | 15,150 | +0.03(+0.36%) |
Oct 02, 2017 | 8.480 | 8.480 | 8.440 | 8.450 | 4,100 | -0.04(-0.47%) |
Sep 29, 2017 | 8.510 | 8.580 | 8.490 | 8.490 | 10,600 | +0.02(+0.24%) |
Sep 28, 2017 | 8.370 | 8.580 | 8.370 | 8.470 | 8,400 | +0.00(+0.00%) |
Sep 27, 2017 | 8.550 | 8.550 | 8.470 | 8.470 | 37,550 | -0.08(-0.94%) |
Sep 26, 2017 | 8.560 | 8.600 | 8.550 | 8.550 | 7,900 | -0.01(-0.12%) |
Sep 25, 2017 | 8.560 | 8.560 | 8.560 | 8.560 | 1,000 | +0.00(+0.00%) |
Sep 22, 2017 | 8.560 | 8.570 | 8.550 | 8.560 | 4,358 | +0.03(+0.35%) |
Sep 21, 2017 | 8.560 | 8.560 | 8.530 | 8.530 | 6,205 | -0.03(-0.35%) |
Sep 20, 2017 | 8.550 | 8.560 | 8.550 | 8.560 | 5,500 | +0.02(+0.23%) |
Sep 19, 2017 | 8.550 | 8.550 | 8.530 | 8.540 | 8,625 | +0.02(+0.23%) |
Sep 18, 2017 | 8.540 | 8.550 | 8.520 | 8.520 | 9,200 | -0.01(-0.12%) |
Sep 15, 2017 | 8.530 | 8.600 | 8.530 | 8.530 | 12,000 | +0.00(+0.00%) |
Sep 14, 2017 | 8.550 | 8.550 | 8.530 | 8.530 | 4,500 | -0.03(-0.35%) |
Sep 13, 2017 | 8.540 | 8.570 | 8.540 | 8.560 | 4,985 | +0.01(+0.12%) |
Sep 12, 2017 | 8.570 | 8.580 | 8.540 | 8.550 | 10,300 | +0.03(+0.35%) |
Sep 11, 2017 | 8.540 | 8.540 | 8.520 | 8.520 | 2,700 | +0.00(+0.00%) |
Sep 08, 2017 | 8.520 | 8.520 | 8.520 | 8.520 | 1,700 | -0.01(-0.12%) |
Sep 07, 2017 | 8.540 | 8.540 | 8.530 | 8.530 | 5,200 | -0.07(-0.81%) |
Sep 06, 2017 | 8.600 | 8.600 | 8.600 | 8.600 | 800 | +0.00(+0.00%) |
Sep 05, 2017 | 8.600 | 8.600 | 8.600 | 8.600 | 3,700 | +0.00(+0.00%) |
Sep 01, 2017 | 8.590 | 8.600 | 8.590 | 8.600 | 4,700 | +0.08(+0.94%) |
Aug 31, 2017 | 8.520 | 8.520 | 8.520 | 8.520 | 2,500 | +0.01(+0.12%) |
Aug 30, 2017 | 8.600 | 8.600 | 8.510 | 8.510 | 7,000 | +0.00(+0.00%) |
Aug 29, 2017 | 8.510 | 8.590 | 8.510 | 8.510 | 7,045 | -0.04(-0.47%) |
Aug 28, 2017 | 8.540 | 8.550 | 8.540 | 8.550 | 4,500 | +0.07(+0.83%) |
Aug 25, 2017 | 8.500 | 8.500 | 8.480 | 8.480 | 700 | -0.02(-0.24%) |
Aug 24, 2017 | 8.500 | 8.500 | 8.500 | 8.500 | 9,490 | +0.00(+0.00%) |
Aug 23, 2017 | 8.500 | 8.500 | 8.500 | 8.500 | 100 | +0.00(+0.00%) |
Aug 21, 2017 | 8.500 | 8.500 | 8.500 | 18 | -0.01(-0.12%) | |
Aug 18, 2017 | 8.550 | 8.550 | 8.510 | 8.510 | 8,000 | -0.09(-1.05%) |
Aug 17, 2017 | 8.600 | 8.600 | 8.550 | 8.600 | 10,900 | +0.00(+0.00%) |
Aug 16, 2017 | 8.570 | 8.600 | 8.570 | 8.600 | 3,139 | +0.02(+0.23%) |
Aug 15, 2017 | 8.580 | 8.580 | 8.580 | 8.580 | 1,300 | +0.02(+0.23%) |
Aug 14, 2017 | 8.570 | 8.570 | 8.560 | 8.560 | 7,000 | -0.01(-0.12%) |
Aug 11, 2017 | 8.570 | 8.570 | 8.570 | 8.570 | 3,950 | -0.03(-0.35%) |
Aug 10, 2017 | 8.600 | 8.600 | 8.560 | 8.600 | 8,400 | +0.00(+0.00%) |
Aug 09, 2017 | 8.610 | 8.610 | 8.600 | 8.600 | 3,100 | -0.05(-0.58%) |
Aug 08, 2017 | 8.610 | 8.650 | 8.600 | 8.650 | 1,800 | +0.00(+0.00%) |
Aug 04, 2017 | 8.600 | 8.650 | 8.600 | 8.650 | 3,300 | +0.07(+0.82%) |
Aug 02, 2017 | 8.580 | 8.580 | 8.580 | 0 | +0.01(+0.12%) |