Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 8.421 | 8.562 | 8.280 | 8.478 | 116,811 | +0.04(+0.42%) |
Oct 30, 2017 | 8.506 | 8.589 | 8.343 | 8.442 | 66,003 | -0.04(-0.50%) |
Oct 27, 2017 | 8.506 | 8.612 | 8.273 | 8.485 | 118,015 | -0.03(-0.33%) |
Oct 26, 2017 | 8.308 | 8.774 | 8.308 | 8.513 | 84,972 | +0.06(+0.67%) |
Oct 25, 2017 | 8.710 | 8.710 | 7.945 | 8.456 | 161,344 | -0.39(-4.39%) |
Oct 24, 2017 | 8.915 | 9.078 | 8.809 | 8.845 | 47,101 | +0.00(+0.00%) |
Oct 23, 2017 | 9.134 | 9.402 | 8.838 | 8.845 | 99,543 | -0.34(-3.69%) |
Oct 20, 2017 | 9.000 | 9.423 | 8.703 | 9.183 | 165,692 | +0.30(+3.34%) |
Oct 19, 2017 | 8.894 | 8.936 | 8.640 | 8.887 | 53,360 | -0.11(-1.18%) |
Oct 18, 2017 | 8.809 | 9.099 | 8.781 | 8.993 | 80,817 | +0.24(+2.74%) |
Oct 17, 2017 | 8.823 | 9.000 | 8.612 | 8.753 | 55,899 | +0.02(+0.24%) |
Oct 16, 2017 | 8.640 | 9.105 | 8.640 | 8.732 | 82,779 | +0.16(+1.89%) |
Oct 13, 2017 | 8.449 | 8.591 | 8.421 | 8.569 | 48,209 | +0.25(+2.97%) |
Oct 12, 2017 | 8.393 | 8.582 | 8.294 | 8.322 | 42,299 | -0.11(-1.26%) |
Oct 11, 2017 | 8.647 | 8.647 | 8.372 | 8.428 | 22,649 | -0.11(-1.24%) |
Oct 10, 2017 | 8.230 | 8.703 | 8.167 | 8.534 | 120,296 | +0.44(+5.41%) |
Oct 09, 2017 | 8.470 | 8.488 | 8.068 | 8.096 | 100,133 | -0.40(-4.73%) |
Oct 06, 2017 | 8.470 | 8.619 | 8.400 | 8.499 | 127,587 | -0.11(-1.31%) |
Oct 05, 2017 | 8.379 | 8.619 | 8.351 | 8.612 | 46,945 | +0.24(+2.87%) |
Oct 04, 2017 | 8.343 | 8.633 | 8.262 | 8.372 | 45,566 | -0.04(-0.50%) |
Oct 03, 2017 | 8.111 | 8.470 | 8.089 | 8.414 | 114,394 | +0.27(+3.29%) |
Oct 02, 2017 | 8.146 | 8.287 | 7.906 | 8.146 | 67,072 | -0.04(-0.43%) |
Sep 29, 2017 | 8.280 | 8.386 | 8.132 | 8.181 | 25,008 | -0.12(-1.45%) |
Sep 28, 2017 | 8.576 | 8.687 | 8.175 | 8.301 | 65,497 | -0.30(-3.45%) |
Sep 27, 2017 | 8.322 | 8.668 | 8.301 | 8.598 | 59,245 | +0.32(+3.84%) |
Sep 26, 2017 | 8.167 | 8.365 | 8.111 | 8.280 | 93,666 | +0.06(+0.77%) |
Sep 25, 2017 | 8.802 | 8.831 | 8.089 | 8.216 | 172,720 | -0.65(-7.32%) |
Sep 22, 2017 | 8.922 | 9.281 | 8.689 | 8.866 | 121,800 | -0.08(-0.87%) |
Sep 21, 2017 | 9.353 | 9.466 | 8.852 | 8.943 | 94,577 | -0.38(-4.09%) |
Sep 20, 2017 | 9.529 | 9.692 | 9.275 | 9.325 | 75,147 | +0.01(+0.08%) |
Sep 19, 2017 | 9.395 | 9.423 | 9.127 | 9.318 | 26,129 | -0.01(-0.08%) |
Sep 18, 2017 | 9.176 | 9.494 | 9.056 | 9.325 | 41,650 | +0.17(+1.85%) |
Sep 15, 2017 | 9.099 | 9.190 | 8.950 | 9.155 | 100,089 | +0.08(+0.86%) |
Sep 14, 2017 | 9.049 | 9.176 | 8.965 | 9.078 | 54,960 | +0.01(+0.08%) |
Sep 13, 2017 | 9.318 | 9.346 | 8.936 | 9.070 | 66,558 | -0.32(-3.46%) |
Sep 12, 2017 | 9.882 | 9.882 | 9.445 | 9.395 | 82,840 | -0.44(-4.45%) |
Sep 11, 2017 | 9.600 | 9.981 | 9.600 | 9.833 | 70,029 | +0.17(+1.75%) |
Sep 08, 2017 | 9.783 | 9.903 | 9.468 | 9.663 | 67,690 | -0.12(-1.23%) |
Sep 07, 2017 | 9.918 | 10.02 | 9.647 | 9.783 | 62,608 | -0.01(-0.07%) |
Sep 06, 2017 | 9.755 | 9.963 | 9.706 | 9.790 | 85,492 | +0.23(+2.36%) |
Sep 05, 2017 | 10.03 | 10.09 | 9.388 | 9.565 | 130,044 | -0.32(-3.21%) |
Sep 01, 2017 | 9.762 | 9.988 | 9.713 | 9.882 | 52,322 | +0.06(+0.65%) |
Aug 31, 2017 | 9.903 | 10.16 | 9.720 | 9.819 | 77,440 | -0.01(-0.14%) |
Aug 30, 2017 | 9.882 | 9.882 | 9.741 | 9.833 | 82,108 | -0.05(-0.50%) |
Aug 29, 2017 | 9.579 | 9.953 | 9.296 | 9.882 | 184,410 | +0.21(+2.19%) |
Aug 28, 2017 | 9.995 | 10.30 | 9.586 | 9.670 | 112,759 | -0.12(-1.23%) |
Aug 25, 2017 | 9.106 | 9.913 | 8.982 | 9.790 | 183,285 | +0.73(+8.02%) |
Aug 24, 2017 | 9.028 | 9.141 | 8.872 | 9.063 | 96,300 | +0.07(+0.78%) |
Aug 23, 2017 | 8.781 | 9.141 | 8.605 | 8.993 | 144,611 | +0.16(+1.84%) |
Aug 22, 2017 | 8.534 | 8.848 | 8.385 | 8.831 | 93,746 | +0.35(+4.16%) |
Aug 21, 2017 | 8.823 | 8.889 | 8.223 | 8.478 | 92,837 | -0.27(-3.07%) |
Aug 18, 2017 | 8.576 | 8.753 | 8.509 | 8.746 | 70,984 | +0.15(+1.72%) |
Aug 17, 2017 | 8.767 | 9.176 | 8.541 | 8.598 | 102,137 | -0.17(-1.93%) |
Aug 16, 2017 | 8.703 | 9.092 | 8.409 | 8.767 | 185,055 | +0.10(+1.14%) |
Aug 15, 2017 | 8.936 | 9.015 | 8.647 | 8.668 | 86,359 | -0.22(-2.46%) |
Aug 14, 2017 | 8.470 | 8.958 | 8.470 | 8.887 | 150,386 | +0.52(+6.24%) |
Aug 11, 2017 | 7.828 | 8.619 | 7.828 | 8.365 | 161,185 | +0.54(+6.85%) |
Aug 10, 2017 | 7.729 | 8.195 | 7.659 | 7.828 | 159,433 | +0.20(+2.59%) |
Aug 09, 2017 | 7.694 | 7.736 | 7.440 | 7.631 | 72,393 | -0.06(-0.83%) |
Aug 08, 2017 | 7.835 | 7.976 | 7.429 | 7.694 | 259,045 | -0.35(-4.39%) |
Aug 07, 2017 | 7.588 | 8.245 | 7.560 | 8.047 | 281,748 | +0.80(+11.11%) |
Aug 04, 2017 | 7.052 | 7.405 | 7.023 | 7.242 | 121,792 | +0.21(+3.01%) |
Aug 03, 2017 | 7.165 | 7.292 | 6.925 | 7.031 | 99,465 | -0.12(-1.68%) |
Aug 02, 2017 | 7.362 | 7.362 | 7.023 | 7.151 | 82,336 | -0.20(-2.69%) |