Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 8.645 | 8.683 | 8.551 | 8.651 | 846,294 | +0.03(+0.29%) |
Oct 30, 2017 | 9.034 | 9.059 | 8.570 | 8.626 | 1,778,220 | -0.43(-4.78%) |
Oct 27, 2017 | 9.160 | 9.229 | 8.993 | 9.059 | 1,366,195 | -0.34(-3.60%) |
Oct 26, 2017 | 9.373 | 9.436 | 9.360 | 9.398 | 556,125 | +0.03(+0.27%) |
Oct 25, 2017 | 9.373 | 9.398 | 9.247 | 9.373 | 1,118,904 | +0.00(+0.00%) |
Oct 24, 2017 | 9.367 | 9.429 | 9.354 | 9.373 | 910,725 | +0.04(+0.40%) |
Oct 23, 2017 | 9.411 | 9.411 | 9.310 | 9.335 | 403,250 | -0.05(-0.53%) |
Oct 20, 2017 | 9.480 | 9.480 | 9.373 | 9.385 | 544,947 | -0.01(-0.07%) |
Oct 19, 2017 | 9.304 | 9.392 | 9.304 | 9.392 | 673,744 | +0.06(+0.67%) |
Oct 18, 2017 | 9.373 | 9.379 | 9.323 | 9.329 | 545,640 | +0.02(+0.20%) |
Oct 17, 2017 | 9.360 | 9.398 | 9.279 | 9.310 | 875,010 | -0.05(-0.54%) |
Oct 16, 2017 | 9.329 | 9.420 | 9.291 | 9.360 | 602,806 | +0.04(+0.40%) |
Oct 13, 2017 | 9.285 | 9.360 | 9.153 | 9.323 | 701,825 | +0.02(+0.20%) |
Oct 12, 2017 | 9.341 | 9.392 | 9.285 | 9.304 | 297,949 | -0.04(-0.40%) |
Oct 11, 2017 | 9.360 | 9.398 | 9.304 | 9.341 | 494,938 | -0.03(-0.33%) |
Oct 10, 2017 | 9.341 | 9.379 | 9.298 | 9.373 | 407,248 | +0.09(+0.95%) |
Oct 09, 2017 | 9.329 | 9.335 | 9.247 | 9.285 | 400,175 | -0.02(-0.20%) |
Oct 06, 2017 | 9.373 | 9.373 | 9.266 | 9.304 | 391,211 | -0.04(-0.47%) |
Oct 05, 2017 | 9.260 | 9.360 | 9.247 | 9.348 | 883,017 | +0.08(+0.88%) |
Oct 04, 2017 | 9.323 | 9.335 | 9.247 | 9.266 | 566,470 | -0.06(-0.67%) |
Oct 03, 2017 | 9.367 | 9.379 | 9.235 | 9.329 | 821,750 | -0.01(-0.13%) |
Oct 02, 2017 | 9.254 | 9.348 | 9.197 | 9.341 | 847,221 | +0.12(+1.29%) |
Sep 29, 2017 | 9.254 | 9.373 | 9.222 | 9.222 | 1,006,452 | -0.04(-0.41%) |
Sep 28, 2017 | 9.260 | 9.304 | 9.144 | 9.260 | 921,293 | +0.01(+0.07%) |
Sep 27, 2017 | 9.097 | 9.304 | 9.028 | 9.254 | 1,073,824 | +0.23(+2.50%) |
Sep 26, 2017 | 8.946 | 9.062 | 8.946 | 9.028 | 681,910 | +0.08(+0.84%) |
Sep 25, 2017 | 8.927 | 9.015 | 8.915 | 8.953 | 628,947 | +0.00(+0.00%) |
Sep 22, 2017 | 8.846 | 8.996 | 8.833 | 8.953 | 640,554 | +0.08(+0.85%) |
Sep 21, 2017 | 8.840 | 8.940 | 8.827 | 8.877 | 651,430 | +0.06(+0.64%) |
Sep 20, 2017 | 8.758 | 8.896 | 8.733 | 8.821 | 1,405,832 | +0.08(+0.86%) |
Sep 19, 2017 | 8.720 | 8.777 | 8.683 | 8.745 | 1,017,025 | +0.04(+0.43%) |
Sep 18, 2017 | 8.695 | 8.758 | 8.651 | 8.708 | 981,859 | +0.06(+0.65%) |
Sep 15, 2017 | 8.796 | 8.815 | 8.620 | 8.651 | 2,336,912 | -0.13(-1.54%) |
Sep 14, 2017 | 8.764 | 8.830 | 8.752 | 8.786 | 572,902 | +0.01(+0.11%) |
Sep 13, 2017 | 8.714 | 8.789 | 8.689 | 8.777 | 473,319 | +0.06(+0.65%) |
Sep 12, 2017 | 8.633 | 8.745 | 8.626 | 8.720 | 524,520 | +0.10(+1.16%) |
Sep 11, 2017 | 8.564 | 8.695 | 8.564 | 8.620 | 563,363 | +0.14(+1.63%) |
Sep 08, 2017 | 8.400 | 8.532 | 8.400 | 8.482 | 408,744 | +0.08(+0.90%) |
Sep 07, 2017 | 8.526 | 8.551 | 8.375 | 8.407 | 481,588 | -0.11(-1.33%) |
Sep 06, 2017 | 8.545 | 8.595 | 8.488 | 8.520 | 379,264 | +0.01(+0.07%) |
Sep 05, 2017 | 8.620 | 8.670 | 8.476 | 8.513 | 463,570 | -0.14(-1.60%) |
Sep 01, 2017 | 8.626 | 8.676 | 8.582 | 8.651 | 404,538 | +0.04(+0.51%) |
Aug 31, 2017 | 8.595 | 8.664 | 8.564 | 8.607 | 426,842 | +0.04(+0.44%) |
Aug 30, 2017 | 8.658 | 8.658 | 8.570 | 8.570 | 409,807 | -0.08(-0.94%) |
Aug 29, 2017 | 8.576 | 8.708 | 8.576 | 8.651 | 715,883 | -0.01(-0.07%) |
Aug 28, 2017 | 8.639 | 8.670 | 8.595 | 8.658 | 831,498 | +0.06(+0.66%) |
Aug 25, 2017 | 8.488 | 8.614 | 8.488 | 8.601 | 513,018 | +0.13(+1.48%) |
Aug 24, 2017 | 8.463 | 8.488 | 8.419 | 8.476 | 393,090 | +0.04(+0.52%) |
Aug 23, 2017 | 8.400 | 8.469 | 8.400 | 8.432 | 444,887 | -0.03(-0.30%) |
Aug 22, 2017 | 8.463 | 8.501 | 8.413 | 8.457 | 356,880 | +0.04(+0.45%) |
Aug 21, 2017 | 8.388 | 8.426 | 8.325 | 8.419 | 324,130 | +0.01(+0.15%) |
Aug 18, 2017 | 8.306 | 8.447 | 8.288 | 8.407 | 1,073,229 | +0.04(+0.45%) |
Aug 17, 2017 | 8.538 | 8.595 | 8.360 | 8.369 | 778,187 | -0.19(-2.27%) |
Aug 16, 2017 | 8.589 | 8.633 | 8.532 | 8.564 | 417,859 | -0.01(-0.15%) |
Aug 15, 2017 | 8.702 | 8.714 | 8.570 | 8.576 | 418,302 | -0.06(-0.65%) |
Aug 14, 2017 | 8.538 | 8.664 | 8.526 | 8.633 | 474,736 | +0.16(+1.93%) |
Aug 11, 2017 | 8.564 | 8.601 | 8.432 | 8.469 | 709,874 | -0.08(-0.95%) |
Aug 10, 2017 | 8.570 | 8.658 | 8.545 | 8.551 | 499,769 | -0.07(-0.80%) |
Aug 09, 2017 | 8.727 | 8.739 | 8.607 | 8.620 | 485,715 | -0.10(-1.15%) |
Aug 08, 2017 | 8.720 | 8.833 | 8.689 | 8.720 | 513,758 | -0.01(-0.14%) |
Aug 07, 2017 | 8.808 | 8.808 | 8.714 | 8.733 | 491,710 | -0.08(-0.85%) |
Aug 04, 2017 | 8.846 | 8.890 | 8.796 | 8.808 | 407,520 | +0.00(+0.00%) |
Aug 03, 2017 | 8.921 | 8.934 | 8.745 | 8.808 | 485,985 | -0.13(-1.47%) |
Aug 02, 2017 | 8.927 | 8.953 | 8.852 | 8.940 | 446,045 | +0.02(+0.18%) |