Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 8.684 | 8.711 | 8.620 | 8.636 | 4,744,457 | -0.03(-0.31%) |
Oct 30, 2017 | 8.765 | 8.851 | 8.663 | 8.663 | 4,540,932 | -0.06(-0.74%) |
Oct 27, 2017 | 8.781 | 8.787 | 8.668 | 8.727 | 5,244,163 | -0.05(-0.55%) |
Oct 26, 2017 | 8.856 | 8.856 | 8.744 | 8.776 | 2,471,465 | -0.06(-0.73%) |
Oct 25, 2017 | 8.915 | 8.923 | 8.792 | 8.840 | 4,050,722 | -0.08(-0.84%) |
Oct 24, 2017 | 8.921 | 8.953 | 8.862 | 8.915 | 2,463,675 | +0.00(+0.00%) |
Oct 23, 2017 | 8.905 | 8.932 | 8.856 | 8.915 | 2,562,023 | +0.03(+0.30%) |
Oct 20, 2017 | 8.883 | 8.915 | 8.859 | 8.889 | 1,957,670 | +0.01(+0.12%) |
Oct 19, 2017 | 8.808 | 8.887 | 8.792 | 8.878 | 1,842,248 | +0.04(+0.43%) |
Oct 18, 2017 | 8.867 | 8.872 | 8.808 | 8.840 | 2,578,706 | -0.02(-0.24%) |
Oct 17, 2017 | 8.899 | 8.899 | 8.840 | 8.862 | 1,676,813 | -0.05(-0.54%) |
Oct 16, 2017 | 8.915 | 8.927 | 8.873 | 8.910 | 2,020,118 | +0.00(+0.00%) |
Oct 13, 2017 | 8.921 | 8.932 | 8.883 | 8.910 | 2,035,216 | -0.01(-0.12%) |
Oct 12, 2017 | 8.889 | 8.948 | 8.889 | 8.921 | 2,782,782 | +0.03(+0.36%) |
Oct 11, 2017 | 8.899 | 8.937 | 8.856 | 8.889 | 2,184,106 | -0.02(-0.18%) |
Oct 10, 2017 | 8.819 | 8.905 | 8.813 | 8.905 | 2,452,823 | +0.09(+1.04%) |
Oct 09, 2017 | 8.856 | 8.856 | 8.803 | 8.813 | 1,767,963 | -0.04(-0.49%) |
Oct 06, 2017 | 8.910 | 8.915 | 8.805 | 8.856 | 1,792,576 | -0.06(-0.66%) |
Oct 05, 2017 | 8.835 | 8.915 | 8.813 | 8.915 | 2,344,058 | +0.08(+0.85%) |
Oct 04, 2017 | 8.808 | 8.846 | 8.781 | 8.840 | 1,725,441 | +0.02(+0.18%) |
Oct 03, 2017 | 8.813 | 8.856 | 8.803 | 8.824 | 1,656,550 | +0.01(+0.12%) |
Oct 02, 2017 | 8.674 | 8.832 | 8.642 | 8.813 | 4,592,272 | +0.01(+0.12%) |
Sep 29, 2017 | 8.770 | 8.825 | 8.727 | 8.803 | 5,374,276 | +0.08(+0.86%) |
Sep 28, 2017 | 8.556 | 8.733 | 8.534 | 8.727 | 5,492,872 | +0.17(+2.01%) |
Sep 27, 2017 | 8.502 | 8.556 | 3,740,873 | -0.01(-0.06%) | ||
Sep 26, 2017 | 8.502 | 8.561 | 8.486 | 8.561 | 4,735,878 | +0.06(+0.69%) |
Sep 25, 2017 | 8.470 | 8.523 | 8.464 | 8.502 | 2,256,016 | -0.01(-0.13%) |
Sep 22, 2017 | 8.491 | 8.513 | 8.464 | 8.513 | 1,848,300 | +0.04(+0.51%) |
Sep 21, 2017 | 8.523 | 8.534 | 8.448 | 8.470 | 3,166,975 | -0.04(-0.44%) |
Sep 20, 2017 | 8.470 | 8.513 | 8.443 | 8.507 | 2,787,444 | +0.02(+0.19%) |
Sep 19, 2017 | 8.427 | 8.513 | 8.416 | 8.491 | 3,470,443 | +0.08(+0.89%) |
Sep 18, 2017 | 8.416 | 8.470 | 8.384 | 8.416 | 3,992,252 | -0.04(-0.44%) |
Sep 15, 2017 | 8.443 | 8.518 | 8.421 | 8.454 | 4,788,948 | -0.01(-0.13%) |
Sep 14, 2017 | 8.432 | 8.494 | 8.378 | 8.464 | 10,915,326 | +0.04(+0.51%) |
Sep 13, 2017 | 8.400 | 8.432 | 8.353 | 8.421 | 4,597,529 | +0.01(+0.12%) |
Sep 12, 2017 | 8.427 | 8.458 | 8.385 | 8.411 | 3,935,316 | +0.01(+0.12%) |
Sep 11, 2017 | 8.364 | 8.427 | 8.316 | 8.400 | 3,002,748 | +0.07(+0.82%) |
Sep 08, 2017 | 8.374 | 8.390 | 8.322 | 8.332 | 2,436,129 | -0.04(-0.44%) |
Sep 07, 2017 | 8.390 | 8.437 | 8.364 | 8.369 | 3,079,178 | -0.02(-0.25%) |
Sep 06, 2017 | 8.432 | 8.435 | 8.358 | 8.390 | 5,201,058 | -0.04(-0.44%) |
Sep 05, 2017 | 8.479 | 8.479 | 8.387 | 8.427 | 4,661,816 | -0.04(-0.43%) |
Sep 01, 2017 | 8.421 | 8.505 | 8.406 | 8.463 | 2,850,992 | +0.04(+0.50%) |
Aug 31, 2017 | 8.489 | 8.516 | 8.416 | 8.421 | 3,275,379 | -0.04(-0.43%) |
Aug 30, 2017 | 8.474 | 8.489 | 8.437 | 8.458 | 1,790,922 | -0.02(-0.19%) |
Aug 29, 2017 | 8.474 | 8.500 | 8.437 | 8.474 | 1,941,008 | -0.03(-0.31%) |
Aug 28, 2017 | 8.479 | 8.516 | 8.463 | 8.500 | 2,272,577 | +0.03(+0.37%) |
Aug 25, 2017 | 8.495 | 8.453 | 8.469 | 2,350,702 | +0.01(+0.06%) | |
Aug 24, 2017 | 8.453 | 8.489 | 8.403 | 8.463 | 2,838,873 | +0.03(+0.31%) |
Aug 23, 2017 | 8.358 | 8.458 | 8.348 | 8.437 | 1,633,120 | +0.04(+0.50%) |
Aug 22, 2017 | 8.364 | 8.442 | 8.306 | 8.395 | 3,282,952 | +0.04(+0.44%) |
Aug 21, 2017 | 8.311 | 8.374 | 8.274 | 8.358 | 2,855,006 | +0.05(+0.57%) |
Aug 18, 2017 | 8.311 | 8.406 | 8.244 | 8.311 | 4,139,555 | -0.02(-0.25%) |
Aug 17, 2017 | 8.453 | 8.484 | 8.306 | 8.332 | 3,262,298 | -0.12(-1.37%) |
Aug 16, 2017 | 8.526 | 8.544 | 8.437 | 8.448 | 2,457,181 | -0.08(-0.92%) |
Aug 15, 2017 | 8.537 | 8.552 | 8.500 | 8.526 | 2,119,240 | +0.01(+0.12%) |
Aug 14, 2017 | 8.469 | 8.567 | 8.469 | 8.516 | 2,211,061 | +0.09(+1.12%) |
Aug 11, 2017 | 8.469 | 8.484 | 8.358 | 8.421 | 4,337,932 | -0.06(-0.68%) |
Aug 10, 2017 | 8.558 | 8.573 | 8.469 | 8.479 | 2,950,739 | -0.09(-1.10%) |
Aug 09, 2017 | 8.558 | 8.600 | 8.531 | 8.573 | 2,579,872 | -0.01(-0.12%) |
Aug 08, 2017 | 8.600 | 8.663 | 8.584 | 8.584 | 1,959,920 | -0.03(-0.30%) |
Aug 07, 2017 | 8.621 | 8.636 | 8.558 | 8.610 | 2,123,127 | -0.01(-0.06%) |
Aug 04, 2017 | 8.642 | 8.642 | 8.568 | 8.615 | 2,461,993 | +0.02(+0.18%) |
Aug 03, 2017 | 8.636 | 8.652 | 8.537 | 8.600 | 3,142,635 | -0.03(-0.30%) |
Aug 02, 2017 | 8.589 | 8.752 | 8.584 | 8.626 | 3,210,716 | +0.02(+0.24%) |