Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 8.100 | 8.800 | 7.950 | 8.200 | 1,125,039 | -0.10(-1.20%) |
Oct 30, 2017 | 8.250 | 8.350 | 8.075 | 8.300 | 1,270,777 | +0.05(+0.61%) |
Oct 27, 2017 | 8.200 | 8.350 | 8.125 | 8.250 | 565,436 | +0.05(+0.61%) |
Oct 26, 2017 | 8.200 | 8.200 | 8.075 | 8.200 | 381,300 | +0.00(+0.00%) |
Oct 25, 2017 | 8.100 | 8.350 | 8.000 | 8.200 | 5,152,118 | +0.05(+0.61%) |
Oct 24, 2017 | 8.200 | 8.250 | 8.100 | 8.150 | 449,758 | -0.05(-0.61%) |
Oct 23, 2017 | 8.200 | 8.250 | 8.050 | 8.200 | 529,785 | +0.00(+0.00%) |
Oct 20, 2017 | 8.250 | 8.400 | 8.100 | 8.200 | 301,074 | +0.00(+0.00%) |
Oct 19, 2017 | 8.100 | 8.200 | 8.000 | 8.200 | 572,848 | +0.05(+0.61%) |
Oct 18, 2017 | 8.000 | 8.200 | 7.950 | 8.150 | 358,711 | +0.20(+2.52%) |
Oct 17, 2017 | 7.850 | 8.050 | 7.800 | 7.950 | 343,540 | +0.05(+0.63%) |
Oct 16, 2017 | 7.800 | 7.950 | 7.750 | 7.900 | 344,848 | +0.10(+1.28%) |
Oct 13, 2017 | 8.000 | 8.000 | 7.800 | 7.800 | 428,937 | -0.15(-1.89%) |
Oct 12, 2017 | 7.900 | 8.000 | 7.750 | 7.950 | 403,380 | +0.00(+0.00%) |
Oct 11, 2017 | 7.950 | 8.050 | 7.850 | 7.950 | 445,108 | +0.00(+0.00%) |
Oct 10, 2017 | 8.100 | 8.150 | 7.775 | 7.950 | 1,176,382 | -0.10(-1.24%) |
Oct 09, 2017 | 8.100 | 8.150 | 8.000 | 8.050 | 340,117 | -0.10(-1.23%) |
Oct 06, 2017 | 8.100 | 8.150 | 7.900 | 8.150 | 300,602 | +0.00(+0.00%) |
Oct 05, 2017 | 8.150 | 8.200 | 8.050 | 8.150 | 513,263 | +0.00(+0.00%) |
Oct 04, 2017 | 8.200 | 8.300 | 8.050 | 8.150 | 447,484 | +0.00(+0.00%) |
Oct 03, 2017 | 8.250 | 8.350 | 8.150 | 8.150 | 543,411 | -0.10(-1.21%) |
Oct 02, 2017 | 8.150 | 8.350 | 8.100 | 8.250 | 438,016 | +0.05(+0.61%) |
Sep 29, 2017 | 7.850 | 8.225 | 7.800 | 8.200 | 511,187 | +0.35(+4.46%) |
Sep 28, 2017 | 7.900 | 8.000 | 7.800 | 7.850 | 684,392 | -0.05(-0.63%) |
Sep 27, 2017 | 7.950 | 8.050 | 7.800 | 7.900 | 489,144 | -0.05(-0.63%) |
Sep 26, 2017 | 7.950 | 8.100 | 7.850 | 7.950 | 407,996 | +0.05(+0.63%) |
Sep 25, 2017 | 7.850 | 8.000 | 7.700 | 7.900 | 1,574,484 | +0.05(+0.64%) |
Sep 22, 2017 | 7.800 | 7.950 | 7.800 | 7.850 | 355,934 | +0.05(+0.64%) |
Sep 21, 2017 | 7.800 | 7.900 | 7.650 | 7.800 | 331,462 | +0.05(+0.65%) |
Sep 20, 2017 | 7.800 | 7.975 | 7.725 | 7.750 | 278,397 | -0.05(-0.64%) |
Sep 19, 2017 | 7.750 | 7.850 | 7.650 | 7.800 | 304,484 | +0.05(+0.65%) |
Sep 18, 2017 | 7.550 | 7.750 | 7.550 | 7.750 | 685,936 | +0.20(+2.65%) |
Sep 15, 2017 | 7.550 | 7.600 | 7.500 | 7.550 | 1,982,303 | -0.05(-0.66%) |
Sep 14, 2017 | 7.550 | 7.650 | 7.525 | 7.600 | 476,270 | +0.00(+0.00%) |
Sep 13, 2017 | 7.600 | 7.650 | 7.525 | 7.600 | 500,466 | +0.00(+0.00%) |
Sep 12, 2017 | 7.600 | 7.725 | 7.500 | 7.600 | 772,516 | +0.00(+0.00%) |
Sep 11, 2017 | 7.600 | 7.700 | 7.550 | 7.600 | 341,263 | +0.10(+1.33%) |
Sep 08, 2017 | 7.700 | 7.700 | 7.450 | 7.500 | 365,310 | -0.20(-2.60%) |
Sep 07, 2017 | 7.550 | 7.700 | 7.550 | 7.700 | 256,445 | +0.15(+1.99%) |
Sep 06, 2017 | 7.600 | 7.650 | 7.400 | 7.550 | 535,361 | -0.05(-0.66%) |
Sep 05, 2017 | 7.650 | 7.800 | 7.500 | 7.600 | 537,080 | -0.15(-1.94%) |
Sep 01, 2017 | 7.750 | 7.800 | 7.650 | 7.750 | 261,724 | +0.05(+0.65%) |
Aug 31, 2017 | 7.700 | 7.800 | 7.600 | 7.700 | 324,264 | +0.05(+0.65%) |
Aug 30, 2017 | 7.350 | 7.650 | 7.350 | 7.650 | 380,722 | +0.25(+3.38%) |
Aug 29, 2017 | 7.300 | 7.500 | 7.250 | 7.400 | 299,902 | +0.05(+0.68%) |
Aug 28, 2017 | 7.250 | 7.400 | 7.200 | 7.350 | 335,587 | +0.05(+0.68%) |
Aug 25, 2017 | 7.400 | 7.500 | 7.175 | 7.300 | 1,377,937 | -0.50(-6.41%) |
Aug 24, 2017 | 7.750 | 7.850 | 7.650 | 7.800 | 676,115 | +0.10(+1.30%) |
Aug 23, 2017 | 7.700 | 7.850 | 7.650 | 7.700 | 238,634 | -0.05(-0.65%) |
Aug 22, 2017 | 7.700 | 7.800 | 7.650 | 7.750 | 168,505 | +0.05(+0.65%) |
Aug 21, 2017 | 7.450 | 7.700 | 7.450 | 7.700 | 319,620 | +0.20(+2.67%) |
Aug 18, 2017 | 7.400 | 7.625 | 7.312 | 7.500 | 734,054 | +0.00(+0.00%) |
Aug 17, 2017 | 7.600 | 7.700 | 7.400 | 7.500 | 508,549 | -0.15(-1.96%) |
Aug 16, 2017 | 7.700 | 7.800 | 7.600 | 7.650 | 285,945 | -0.10(-1.29%) |
Aug 15, 2017 | 7.950 | 7.950 | 7.750 | 7.750 | 218,335 | -0.20(-2.52%) |
Aug 14, 2017 | 7.750 | 7.950 | 7.725 | 7.950 | 381,093 | +0.20(+2.58%) |
Aug 11, 2017 | 7.600 | 7.800 | 7.550 | 7.750 | 458,901 | +0.20(+2.65%) |
Aug 10, 2017 | 7.650 | 7.800 | 7.400 | 7.550 | 515,705 | -0.15(-1.95%) |
Aug 09, 2017 | 7.700 | 7.850 | 7.650 | 7.700 | 245,807 | -0.10(-1.28%) |
Aug 08, 2017 | 7.800 | 7.950 | 7.650 | 7.800 | 445,346 | +0.00(+0.00%) |
Aug 07, 2017 | 7.550 | 7.900 | 7.400 | 7.800 | 545,414 | +0.20(+2.63%) |
Aug 04, 2017 | 7.800 | 7.500 | 7.600 | 696,053 | -0.05(-0.65%) | |
Aug 03, 2017 | 7.900 | 8.000 | 7.600 | 7.650 | 760,631 | -0.27(-3.47%) |
Aug 02, 2017 | 8.150 | 8.200 | 7.900 | 7.925 | 609,980 | -0.27(-3.35%) |