Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 8.740 | 8.760 | 8.690 | 8.730 | 45,258 | +0.00(+0.00%) |
Oct 30, 2017 | 8.750 | 8.830 | 8.730 | 8.730 | 40,714 | -0.15(-1.69%) |
Oct 27, 2017 | 8.850 | 8.890 | 8.810 | 8.880 | 118,715 | +0.03(+0.34%) |
Oct 26, 2017 | 8.790 | 8.840 | 8.750 | 8.850 | 89,579 | +0.09(+1.03%) |
Oct 25, 2017 | 8.770 | 8.790 | 8.750 | 8.760 | 67,530 | -0.02(-0.23%) |
Oct 24, 2017 | 8.760 | 8.780 | 8.740 | 8.780 | 75,642 | +0.03(+0.34%) |
Oct 23, 2017 | 8.730 | 8.790 | 8.700 | 8.750 | 100,763 | +0.05(+0.57%) |
Oct 20, 2017 | 8.690 | 8.760 | 8.680 | 8.700 | 281,520 | +0.00(+0.00%) |
Oct 19, 2017 | 8.700 | 8.730 | 8.670 | 8.700 | 86,685 | -0.02(-0.23%) |
Oct 18, 2017 | 8.750 | 8.750 | 8.700 | 8.720 | 46,800 | +0.01(+0.11%) |
Oct 17, 2017 | 8.760 | 8.780 | 8.710 | 8.710 | 61,297 | -0.04(-0.46%) |
Oct 16, 2017 | 8.790 | 8.790 | 8.750 | 8.750 | 68,189 | -0.03(-0.34%) |
Oct 13, 2017 | 8.770 | 8.780 | 8.760 | 8.780 | 23,936 | +0.02(+0.23%) |
Oct 12, 2017 | 8.810 | 8.820 | 8.750 | 8.760 | 114,425 | -0.07(-0.79%) |
Oct 11, 2017 | 8.830 | 8.830 | 8.810 | 8.830 | 81,544 | +0.00(+0.00%) |
Oct 10, 2017 | 8.830 | 8.840 | 8.820 | 8.830 | 70,412 | +0.01(+0.11%) |
Oct 06, 2017 | 8.830 | 8.830 | 8.810 | 8.820 | 148,106 | -0.01(-0.11%) |
Oct 05, 2017 | 8.880 | 8.880 | 8.800 | 8.830 | 459,313 | -0.35(-3.81%) |
Oct 04, 2017 | 9.180 | 9.200 | 9.170 | 9.180 | 27,640 | -0.01(-0.11%) |
Oct 03, 2017 | 9.130 | 9.190 | 9.120 | 9.190 | 25,775 | +0.06(+0.66%) |
Oct 02, 2017 | 9.150 | 9.150 | 9.130 | 9.130 | 9,807 | -0.01(-0.11%) |
Sep 29, 2017 | 9.170 | 9.200 | 9.140 | 9.140 | 40,616 | -0.04(-0.44%) |
Sep 28, 2017 | 9.200 | 9.270 | 9.160 | 9.180 | 15,687 | -0.10(-1.08%) |
Sep 27, 2017 | 9.180 | 9.280 | 9.160 | 9.280 | 24,173 | +0.10(+1.09%) |
Sep 26, 2017 | 9.200 | 9.230 | 9.180 | 9.180 | 13,300 | +0.00(+0.00%) |
Sep 25, 2017 | 9.160 | 9.250 | 9.150 | 9.180 | 86,483 | +0.01(+0.11%) |
Sep 22, 2017 | 9.190 | 9.190 | 9.150 | 9.170 | 20,195 | -0.03(-0.33%) |
Sep 21, 2017 | 9.150 | 9.200 | 9.140 | 9.200 | 36,380 | +0.04(+0.44%) |
Sep 20, 2017 | 9.180 | 9.180 | 9.100 | 9.160 | 16,210 | +0.06(+0.66%) |
Sep 19, 2017 | 9.080 | 9.120 | 9.040 | 9.100 | 24,648 | +0.02(+0.22%) |
Sep 18, 2017 | 9.040 | 9.080 | 8.960 | 9.080 | 27,843 | +0.07(+0.78%) |
Sep 15, 2017 | 9.050 | 9.070 | 8.970 | 9.010 | 13,102 | +0.02(+0.22%) |
Sep 14, 2017 | 8.950 | 9.050 | 8.940 | 8.990 | 21,595 | +0.06(+0.67%) |
Sep 13, 2017 | 9.020 | 9.050 | 8.930 | 8.930 | 20,322 | -0.09(-1.00%) |
Sep 12, 2017 | 9.040 | 9.060 | 9.020 | 9.020 | 41,258 | +0.00(+0.00%) |
Sep 11, 2017 | 9.030 | 9.040 | 9.020 | 9.020 | 33,188 | +0.00(+0.00%) |
Sep 08, 2017 | 9.050 | 9.050 | 8.980 | 9.020 | 31,033 | -0.03(-0.33%) |
Sep 07, 2017 | 9.140 | 9.140 | 9.050 | 9.050 | 15,993 | -0.03(-0.33%) |
Sep 06, 2017 | 9.090 | 9.120 | 9.080 | 9.080 | 8,850 | -0.04(-0.44%) |
Sep 05, 2017 | 9.160 | 9.160 | 9.050 | 9.120 | 17,223 | -0.07(-0.76%) |
Sep 01, 2017 | 9.120 | 9.190 | 9.100 | 9.190 | 21,345 | +0.07(+0.77%) |
Aug 31, 2017 | 9.100 | 9.130 | 9.100 | 9.120 | 20,400 | +0.03(+0.33%) |
Aug 30, 2017 | 9.080 | 9.160 | 9.060 | 9.090 | 19,002 | +0.02(+0.22%) |
Aug 29, 2017 | 9.150 | 9.150 | 9.060 | 9.070 | 9,122 | -0.13(-1.41%) |
Aug 28, 2017 | 9.260 | 9.280 | 9.160 | 9.200 | 34,317 | -0.10(-1.08%) |
Aug 25, 2017 | 9.240 | 9.300 | 9.230 | 9.300 | 13,154 | +0.05(+0.54%) |
Aug 24, 2017 | 9.160 | 9.270 | 9.160 | 9.250 | 69,735 | +0.13(+1.43%) |
Aug 23, 2017 | 9.070 | 9.120 | 9.070 | 9.120 | 21,487 | +0.02(+0.22%) |
Aug 22, 2017 | 9.080 | 9.100 | 9.060 | 9.100 | 10,280 | +0.04(+0.44%) |
Aug 21, 2017 | 9.060 | 9.060 | 9.000 | 9.060 | 8,441 | +0.01(+0.11%) |
Aug 18, 2017 | 9.050 | 9.050 | 8.970 | 9.050 | 27,721 | +0.05(+0.56%) |
Aug 17, 2017 | 9.180 | 9.180 | 9.000 | 9.000 | 33,797 | -0.19(-2.07%) |
Aug 16, 2017 | 9.130 | 9.190 | 9.100 | 9.190 | 15,641 | +0.06(+0.66%) |
Aug 15, 2017 | 9.060 | 9.130 | 9.050 | 9.130 | 24,150 | +0.09(+1.00%) |
Aug 14, 2017 | 8.950 | 9.070 | 8.940 | 9.040 | 25,125 | +0.15(+1.69%) |
Aug 11, 2017 | 8.860 | 9.080 | 8.860 | 8.890 | 32,851 | +0.03(+0.34%) |
Aug 10, 2017 | 9.180 | 9.180 | 8.860 | 8.860 | 72,764 | -0.29(-3.17%) |
Aug 09, 2017 | 9.230 | 9.230 | 9.120 | 9.150 | 46,206 | -0.12(-1.29%) |
Aug 08, 2017 | 9.160 | 9.270 | 9.160 | 9.270 | 17,595 | +0.07(+0.76%) |
Aug 04, 2017 | 9.220 | 9.250 | 9.160 | 9.200 | 24,913 | +0.05(+0.55%) |
Aug 03, 2017 | 9.220 | 9.220 | 9.130 | 9.150 | 3,301 | -0.05(-0.54%) |
Aug 02, 2017 | 9.110 | 9.200 | 9.090 | 9.200 | 26,900 | +0.06(+0.66%) |