Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 8.603 | 8.700 | 8.493 | 8.611 | 8,956,581 | +0.01(+0.09%) |
Oct 30, 2017 | 8.643 | 8.659 | 8.515 | 8.603 | 6,351,023 | -0.03(-0.37%) |
Oct 27, 2017 | 8.667 | 8.683 | 8.587 | 8.635 | 6,130,714 | -0.06(-0.74%) |
Oct 26, 2017 | 8.787 | 8.835 | 8.611 | 8.699 | 5,817,857 | -0.03(-0.37%) |
Oct 25, 2017 | 8.787 | 8.811 | 8.563 | 8.731 | 9,312,765 | -0.07(-0.82%) |
Oct 24, 2017 | 8.931 | 8.947 | 8.771 | 8.803 | 4,728,406 | -0.11(-1.26%) |
Oct 23, 2017 | 8.915 | 8.939 | 8.851 | 8.915 | 5,168,260 | +0.00(+0.00%) |
Oct 20, 2017 | 9.051 | 9.059 | 8.875 | 8.915 | 4,734,831 | -0.13(-1.42%) |
Oct 19, 2017 | 8.915 | 9.043 | 8.867 | 9.043 | 3,741,962 | +0.13(+1.44%) |
Oct 18, 2017 | 8.931 | 8.971 | 8.899 | 8.915 | 3,937,034 | -0.05(-0.54%) |
Oct 17, 2017 | 9.003 | 9.011 | 8.955 | 8.963 | 4,523,887 | -0.06(-0.71%) |
Oct 16, 2017 | 8.995 | 9.039 | 8.963 | 9.027 | 3,197,172 | +0.02(+0.18%) |
Oct 13, 2017 | 9.027 | 9.083 | 8.995 | 9.011 | 2,544,521 | +0.02(+0.27%) |
Oct 12, 2017 | 8.987 | 9.019 | 8.931 | 8.987 | 3,536,960 | -0.04(-0.44%) |
Oct 11, 2017 | 8.971 | 9.059 | 8.971 | 9.027 | 3,844,485 | +0.02(+0.18%) |
Oct 10, 2017 | 8.987 | 9.043 | 8.955 | 9.011 | 4,576,954 | +0.04(+0.45%) |
Oct 09, 2017 | 8.979 | 9.043 | 8.955 | 8.971 | 3,622,141 | +0.01(+0.09%) |
Oct 06, 2017 | 9.003 | 9.024 | 8.931 | 8.963 | 3,550,380 | -0.08(-0.89%) |
Oct 05, 2017 | 9.051 | 9.063 | 8.979 | 9.043 | 3,553,419 | +0.01(+0.09%) |
Oct 04, 2017 | 8.947 | 9.043 | 8.931 | 9.035 | 3,134,375 | +0.07(+0.80%) |
Oct 03, 2017 | 8.891 | 8.987 | 8.827 | 8.963 | 4,706,651 | +0.08(+0.90%) |
Oct 02, 2017 | 8.859 | 8.963 | 8.859 | 8.883 | 3,923,225 | +0.06(+0.64%) |
Sep 29, 2017 | 8.875 | 8.907 | 8.819 | 8.827 | 6,344,667 | -0.05(-0.54%) |
Sep 28, 2017 | 8.883 | 8.907 | 8.811 | 8.875 | 5,552,392 | -0.04(-0.45%) |
Sep 27, 2017 | 8.883 | 8.947 | 8.859 | 8.915 | 5,855,233 | -0.02(-0.27%) |
Sep 26, 2017 | 8.947 | 9.035 | 8.899 | 8.939 | 7,097,328 | -0.04(-0.45%) |
Sep 25, 2017 | 8.915 | 8.987 | 8.891 | 8.979 | 4,886,533 | +0.08(+0.90%) |
Sep 22, 2017 | 8.955 | 8.979 | 8.875 | 8.899 | 3,189,544 | -0.02(-0.18%) |
Sep 21, 2017 | 9.035 | 9.079 | 8.915 | 8.915 | 4,069,864 | -0.12(-1.33%) |
Sep 20, 2017 | 9.123 | 9.172 | 9.019 | 9.035 | 6,718,560 | -0.04(-0.44%) |
Sep 19, 2017 | 9.035 | 9.115 | 9.027 | 9.075 | 4,922,835 | +0.05(+0.53%) |
Sep 18, 2017 | 9.099 | 9.123 | 8.983 | 9.027 | 4,395,698 | -0.06(-0.70%) |
Sep 15, 2017 | 9.003 | 9.091 | 8.923 | 9.091 | 10,257,596 | +0.07(+0.80%) |
Sep 14, 2017 | 8.971 | 9.047 | 8.923 | 9.019 | 4,589,515 | +0.02(+0.27%) |
Sep 13, 2017 | 8.971 | 9.083 | 8.919 | 8.995 | 5,297,878 | -0.01(-0.09%) |
Sep 12, 2017 | 9.115 | 9.164 | 8.979 | 9.003 | 4,241,490 | -0.12(-1.32%) |
Sep 11, 2017 | 8.995 | 9.155 | 8.987 | 9.123 | 8,077,689 | +0.14(+1.61%) |
Sep 08, 2017 | 8.939 | 9.003 | 8.907 | 8.979 | 4,422,915 | +0.05(+0.54%) |
Sep 07, 2017 | 8.915 | 8.947 | 8.859 | 8.931 | 3,635,722 | +0.03(+0.36%) |
Sep 06, 2017 | 8.939 | 8.939 | 8.827 | 8.899 | 5,287,380 | +0.02(+0.18%) |
Sep 05, 2017 | 8.947 | 8.947 | 8.867 | 8.883 | 3,696,420 | -0.02(-0.27%) |
Sep 01, 2017 | 8.875 | 8.951 | 8.867 | 8.907 | 3,009,494 | +0.06(+0.72%) |
Aug 31, 2017 | 8.867 | 8.923 | 8.835 | 8.843 | 4,885,105 | -0.02(-0.18%) |
Aug 30, 2017 | 8.931 | 8.971 | 8.835 | 8.859 | 5,484,720 | -0.09(-0.98%) |
Aug 29, 2017 | 8.963 | 9.027 | 8.931 | 8.947 | 4,524,826 | -0.02(-0.18%) |
Aug 28, 2017 | 9.188 | 9.204 | 8.915 | 8.963 | 6,121,891 | -0.19(-2.10%) |
Aug 25, 2017 | 9.147 | 9.228 | 9.107 | 9.155 | 3,199,689 | +0.02(+0.26%) |
Aug 24, 2017 | 9.099 | 9.155 | 9.067 | 9.131 | 6,159,247 | +0.04(+0.44%) |
Aug 23, 2017 | 9.083 | 9.131 | 9.011 | 9.091 | 3,638,439 | +0.00(+0.00%) |
Aug 22, 2017 | 8.995 | 9.115 | 8.955 | 9.091 | 5,298,172 | +0.10(+1.07%) |
Aug 21, 2017 | 8.891 | 9.003 | 8.879 | 8.995 | 4,725,937 | +0.13(+1.45%) |
Aug 18, 2017 | 8.827 | 8.907 | 8.799 | 8.867 | 5,551,434 | +0.05(+0.54%) |
Aug 17, 2017 | 8.923 | 8.991 | 8.811 | 8.819 | 4,759,080 | -0.14(-1.52%) |
Aug 16, 2017 | 8.915 | 8.963 | 8.891 | 8.955 | 3,880,776 | +0.06(+0.72%) |
Aug 15, 2017 | 8.851 | 8.899 | 8.763 | 8.891 | 5,650,197 | -0.01(-0.09%) |
Aug 14, 2017 | 8.907 | 8.931 | 8.807 | 8.899 | 6,067,503 | +0.01(+0.09%) |
Aug 11, 2017 | 9.083 | 9.083 | 8.811 | 8.891 | 5,992,444 | -0.22(-2.46%) |
Aug 10, 2017 | 9.011 | 9.208 | 8.955 | 9.115 | 11,192,727 | +0.10(+1.16%) |
Aug 09, 2017 | 9.172 | 9.172 | 8.907 | 9.011 | 8,811,200 | -0.10(-1.14%) |
Aug 08, 2017 | 8.819 | 9.340 | 8.891 | 9.115 | 13,915,471 | +0.22(+2.52%) |
Aug 07, 2017 | 8.875 | 9.035 | 8.867 | 8.891 | 7,567,836 | +0.02(+0.18%) |
Aug 04, 2017 | 8.875 | 8.939 | 8.779 | 8.875 | 4,509,570 | -0.03(-0.36%) |
Aug 03, 2017 | 8.923 | 9.003 | 8.859 | 8.907 | 9,174,960 | +0.06(+0.63%) |
Aug 02, 2017 | 8.931 | 8.939 | 8.747 | 8.851 | 8,137,550 | -0.12(-1.34%) |