Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 8.524 | 8.652 | 8.524 | 8.626 | 123,778 | +0.12(+1.40%) |
Oct 30, 2017 | 8.537 | 8.595 | 8.497 | 8.506 | 86,601 | -0.03(-0.31%) |
Oct 27, 2017 | 8.471 | 8.586 | 8.471 | 8.533 | 149,194 | +0.07(+0.84%) |
Oct 26, 2017 | 8.630 | 8.630 | 8.458 | 8.462 | 181,218 | -0.14(-1.64%) |
Oct 25, 2017 | 8.528 | 8.630 | 8.524 | 8.604 | 144,661 | +0.03(+0.36%) |
Oct 24, 2017 | 8.511 | 8.586 | 8.493 | 8.573 | 153,598 | +0.06(+0.73%) |
Oct 23, 2017 | 8.511 | 8.595 | 8.482 | 8.511 | 223,258 | -0.03(-0.36%) |
Oct 20, 2017 | 8.595 | 8.661 | 8.515 | 8.542 | 186,914 | -0.04(-0.46%) |
Oct 19, 2017 | 8.612 | 8.621 | 8.484 | 8.581 | 269,340 | -0.08(-0.87%) |
Oct 18, 2017 | 8.710 | 8.755 | 8.630 | 8.657 | 171,949 | -0.05(-0.61%) |
Oct 17, 2017 | 8.789 | 8.798 | 8.696 | 8.710 | 134,661 | -0.08(-0.86%) |
Oct 16, 2017 | 8.785 | 8.824 | 8.754 | 8.785 | 82,417 | +0.00(+0.00%) |
Oct 13, 2017 | 8.763 | 8.798 | 8.710 | 8.785 | 75,453 | +0.01(+0.10%) |
Oct 12, 2017 | 8.771 | 8.785 | 8.657 | 8.776 | 74,127 | -0.00(-0.05%) |
Oct 11, 2017 | 8.785 | 8.687 | 8.780 | 90,075 | +0.09(+1.02%) | |
Oct 10, 2017 | 8.758 | 8.829 | 8.617 | 8.692 | 397,299 | -0.08(-0.86%) |
Oct 09, 2017 | 8.745 | 8.785 | 8.727 | 8.767 | 73,727 | +0.02(+0.25%) |
Oct 06, 2017 | 8.838 | 8.871 | 8.727 | 8.745 | 229,287 | +0.01(+0.10%) |
Oct 05, 2017 | 8.639 | 8.774 | 8.608 | 8.736 | 192,119 | +0.08(+0.87%) |
Oct 04, 2017 | 8.735 | 8.735 | 8.609 | 8.661 | 108,919 | -0.08(-0.90%) |
Oct 03, 2017 | 8.665 | 8.739 | 8.592 | 8.739 | 167,423 | +0.07(+0.80%) |
Oct 02, 2017 | 8.609 | 8.691 | 8.600 | 8.670 | 133,203 | +0.08(+0.91%) |
Sep 29, 2017 | 8.600 | 8.663 | 8.518 | 8.591 | 274,547 | -0.02(-0.25%) |
Sep 28, 2017 | 8.548 | 8.678 | 8.439 | 8.613 | 310,019 | +0.05(+0.61%) |
Sep 27, 2017 | 8.457 | 8.589 | 8.435 | 8.561 | 378,924 | +0.11(+1.29%) |
Sep 26, 2017 | 8.526 | 8.565 | 8.418 | 8.452 | 226,697 | -0.08(-0.92%) |
Sep 25, 2017 | 8.557 | 8.609 | 8.500 | 8.531 | 118,899 | +0.00(+0.00%) |
Sep 22, 2017 | 8.478 | 8.578 | 8.478 | 8.531 | 140,164 | +0.03(+0.36%) |
Sep 21, 2017 | 8.561 | 8.657 | 8.491 | 8.500 | 277,923 | -0.07(-0.81%) |
Sep 20, 2017 | 8.583 | 8.621 | 8.478 | 8.570 | 171,786 | -0.00(-0.05%) |
Sep 19, 2017 | 8.505 | 8.648 | 8.505 | 8.574 | 222,887 | +0.10(+1.13%) |
Sep 18, 2017 | 8.483 | 8.596 | 8.439 | 8.478 | 370,918 | -0.02(-0.20%) |
Sep 15, 2017 | 8.713 | 8.744 | 8.496 | 8.496 | 3,750,131 | -0.19(-2.15%) |
Sep 14, 2017 | 8.713 | 8.822 | 8.587 | 8.683 | 314,603 | -0.09(-0.99%) |
Sep 13, 2017 | 8.848 | 8.880 | 8.735 | 8.770 | 415,972 | -0.10(-1.08%) |
Sep 12, 2017 | 8.909 | 8.909 | 8.830 | 8.865 | 326,831 | +0.00(+0.00%) |
Sep 11, 2017 | 8.870 | 8.883 | 8.796 | 8.865 | 229,208 | +0.01(+0.10%) |
Sep 08, 2017 | 8.822 | 8.904 | 8.813 | 8.857 | 188,308 | +0.03(+0.34%) |
Sep 07, 2017 | 8.800 | 8.904 | 8.774 | 8.826 | 185,991 | +0.02(+0.20%) |
Sep 06, 2017 | 8.900 | 8.911 | 8.739 | 8.809 | 349,062 | -0.09(-0.98%) |
Sep 05, 2017 | 8.861 | 8.996 | 8.760 | 8.896 | 492,163 | +0.03(+0.39%) |
Sep 01, 2017 | 8.817 | 8.909 | 8.783 | 8.861 | 361,689 | +0.07(+0.79%) |
Aug 31, 2017 | 8.648 | 8.896 | 8.639 | 8.791 | 541,621 | +0.13(+1.45%) |
Aug 30, 2017 | 8.652 | 8.691 | 8.618 | 8.665 | 201,120 | +0.02(+0.20%) |
Aug 29, 2017 | 8.544 | 8.652 | 8.544 | 8.648 | 127,204 | +0.03(+0.35%) |
Aug 28, 2017 | 8.570 | 8.648 | 8.539 | 8.618 | 296,599 | +0.03(+0.41%) |
Aug 25, 2017 | 8.531 | 8.648 | 8.522 | 8.583 | 288,798 | +0.10(+1.23%) |
Aug 24, 2017 | 8.318 | 8.539 | 8.318 | 8.478 | 342,716 | +0.12(+1.40%) |
Aug 23, 2017 | 8.331 | 8.452 | 8.331 | 8.361 | 356,506 | +0.01(+0.10%) |
Aug 22, 2017 | 8.274 | 8.433 | 8.244 | 8.352 | 583,777 | +0.06(+0.68%) |
Aug 21, 2017 | 8.483 | 8.487 | 8.131 | 8.296 | 437,483 | -0.18(-2.15%) |
Aug 18, 2017 | 8.478 | 8.531 | 8.444 | 8.478 | 398,042 | +0.00(+0.05%) |
Aug 17, 2017 | 8.561 | 8.583 | 8.439 | 8.474 | 475,123 | -0.07(-0.86%) |
Aug 16, 2017 | 8.639 | 8.648 | 8.518 | 8.548 | 223,216 | -0.07(-0.81%) |
Aug 15, 2017 | 8.670 | 8.670 | 8.552 | 8.618 | 383,819 | -0.02(-0.20%) |
Aug 14, 2017 | 8.687 | 8.687 | 8.558 | 8.635 | 278,300 | +0.01(+0.10%) |
Aug 11, 2017 | 8.626 | 8.644 | 8.604 | 8.626 | 144,750 | +0.01(+0.10%) |
Aug 10, 2017 | 8.609 | 8.648 | 8.561 | 8.618 | 418,913 | -0.01(-0.10%) |
Aug 09, 2017 | 8.626 | 8.652 | 8.583 | 8.626 | 296,281 | -0.02(-0.20%) |
Aug 08, 2017 | 8.670 | 8.670 | 8.539 | 8.644 | 260,303 | +0.00(+0.05%) |
Aug 07, 2017 | 8.652 | 8.691 | 8.544 | 8.639 | 525,435 | -0.04(-0.50%) |
Aug 04, 2017 | 8.648 | 8.691 | 8.587 | 8.683 | 371,781 | +0.01(+0.15%) |
Aug 03, 2017 | 8.648 | 8.674 | 8.648 | 8.670 | 517,266 | +0.03(+0.30%) |
Aug 02, 2017 | 8.648 | 8.687 | 8.539 | 8.644 | 390,225 | -0.00(-0.05%) |