Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 8.525 | 8.525 | 8.488 | 8.493 | 47,571 | -0.00(-0.05%) |
Oct 30, 2017 | 8.470 | 8.525 | 8.443 | 8.497 | 73,655 | +0.00(+0.00%) |
Oct 27, 2017 | 8.369 | 8.497 | 8.369 | 8.497 | 33,260 | +0.14(+1.68%) |
Oct 26, 2017 | 8.388 | 8.397 | 8.342 | 8.357 | 35,257 | -0.00(-0.04%) |
Oct 25, 2017 | 8.534 | 8.534 | 8.278 | 8.360 | 199,589 | +0.02(+0.27%) |
Oct 24, 2017 | 8.397 | 8.397 | 8.306 | 8.338 | 133,848 | -0.02(-0.27%) |
Oct 23, 2017 | 8.424 | 8.435 | 8.360 | 8.360 | 119,898 | +0.02(+0.18%) |
Oct 20, 2017 | 8.360 | 8.397 | 8.342 | 8.345 | 55,606 | -0.02(-0.18%) |
Oct 19, 2017 | 8.369 | 8.369 | 8.319 | 8.360 | 64,869 | -0.07(-0.88%) |
Oct 18, 2017 | 8.443 | 8.443 | 8.412 | 8.435 | 30,196 | -0.01(-0.09%) |
Oct 17, 2017 | 8.392 | 8.443 | 8.378 | 8.443 | 38,319 | +0.09(+1.08%) |
Oct 16, 2017 | 8.433 | 8.449 | 8.351 | 8.352 | 70,759 | -0.08(-0.96%) |
Oct 13, 2017 | 8.415 | 8.456 | 8.415 | 8.433 | 48,848 | +0.04(+0.43%) |
Oct 12, 2017 | 8.406 | 8.432 | 8.369 | 8.397 | 38,232 | +0.03(+0.37%) |
Oct 11, 2017 | 8.379 | 8.379 | 8.351 | 8.366 | 125,536 | +0.01(+0.17%) |
Oct 10, 2017 | 8.324 | 8.369 | 8.316 | 8.351 | 49,129 | +0.08(+1.02%) |
Oct 09, 2017 | 8.360 | 8.360 | 8.260 | 8.267 | 159,870 | -0.04(-0.47%) |
Oct 06, 2017 | 8.315 | 8.324 | 8.287 | 8.306 | 68,108 | +0.00(+0.01%) |
Oct 05, 2017 | 8.315 | 8.348 | 8.306 | 8.306 | 39,995 | +0.00(+0.00%) |
Oct 04, 2017 | 8.324 | 8.350 | 8.287 | 8.306 | 55,077 | -0.01(-0.16%) |
Oct 03, 2017 | 8.306 | 8.333 | 8.260 | 8.319 | 37,359 | +0.08(+0.94%) |
Oct 02, 2017 | 8.223 | 8.242 | 8.196 | 8.242 | 94,760 | +0.05(+0.56%) |
Sep 29, 2017 | 8.251 | 8.251 | 8.169 | 8.196 | 71,675 | +0.01(+0.07%) |
Sep 28, 2017 | 8.169 | 8.208 | 8.160 | 8.190 | 32,335 | -0.03(-0.35%) |
Sep 27, 2017 | 8.187 | 8.223 | 8.160 | 8.219 | 55,997 | +0.04(+0.50%) |
Sep 26, 2017 | 8.196 | 8.205 | 8.143 | 8.178 | 54,162 | -0.01(-0.11%) |
Sep 25, 2017 | 8.333 | 8.333 | 8.170 | 8.187 | 52,687 | -0.18(-2.18%) |
Sep 22, 2017 | 8.342 | 8.401 | 8.306 | 8.369 | 39,404 | +0.02(+0.22%) |
Sep 21, 2017 | 8.424 | 8.438 | 8.342 | 8.351 | 61,585 | -0.03(-0.33%) |
Sep 20, 2017 | 8.415 | 8.425 | 8.364 | 8.379 | 51,611 | -0.04(-0.43%) |
Sep 19, 2017 | 8.424 | 8.424 | 8.351 | 8.415 | 58,568 | +0.05(+0.55%) |
Sep 18, 2017 | 8.497 | 8.497 | 8.351 | 8.369 | 68,849 | -0.06(-0.76%) |
Sep 15, 2017 | 8.543 | 8.406 | 8.433 | 43,756 | -0.03(-0.32%) | |
Sep 14, 2017 | 8.379 | 8.461 | 8.361 | 8.461 | 26,019 | +0.13(+1.53%) |
Sep 13, 2017 | 8.415 | 8.415 | 8.333 | 8.333 | 63,472 | -0.06(-0.76%) |
Sep 12, 2017 | 8.406 | 8.443 | 8.370 | 8.397 | 107,949 | +0.03(+0.40%) |
Sep 11, 2017 | 8.333 | 8.379 | 8.333 | 8.363 | 52,616 | +0.06(+0.69%) |
Sep 08, 2017 | 8.324 | 8.328 | 8.287 | 8.306 | 46,224 | -0.03(-0.33%) |
Sep 07, 2017 | 8.342 | 8.342 | 8.306 | 8.333 | 26,005 | -0.01(-0.11%) |
Sep 06, 2017 | 8.333 | 8.342 | 8.288 | 8.342 | 31,716 | +0.07(+0.88%) |
Sep 05, 2017 | 8.351 | 8.380 | 8.260 | 8.269 | 80,926 | -0.09(-1.09%) |
Sep 01, 2017 | 8.333 | 8.379 | 8.324 | 8.360 | 626,440 | +0.03(+0.33%) |
Aug 31, 2017 | 8.315 | 8.333 | 8.260 | 8.333 | 485,858 | +0.02(+0.22%) |
Aug 30, 2017 | 8.287 | 8.315 | 8.257 | 8.315 | 80,567 | +0.04(+0.44%) |
Aug 29, 2017 | 8.233 | 8.287 | 8.214 | 8.278 | 80,505 | +0.00(+0.00%) |
Aug 28, 2017 | 8.269 | 8.278 | 8.251 | 8.278 | 237,104 | +0.02(+0.28%) |
Aug 25, 2017 | 8.233 | 8.242 | 8.255 | 25,905 | +0.02(+0.28%) | |
Aug 24, 2017 | 8.251 | 8.287 | 8.195 | 8.233 | 22,276 | +0.00(+0.00%) |
Aug 23, 2017 | 8.160 | 8.233 | 8.160 | 8.233 | 29,438 | +0.06(+0.78%) |
Aug 22, 2017 | 8.178 | 8.214 | 8.169 | 8.169 | 33,429 | +0.02(+0.22%) |
Aug 21, 2017 | 8.214 | 8.241 | 8.141 | 8.150 | 43,032 | -0.09(-1.11%) |
Aug 18, 2017 | 8.214 | 8.251 | 8.169 | 8.242 | 32,275 | +0.11(+1.35%) |
Aug 17, 2017 | 8.296 | 8.296 | 8.123 | 8.132 | 112,532 | -0.19(-2.30%) |
Aug 16, 2017 | 8.333 | 8.333 | 8.269 | 8.324 | 52,526 | +0.06(+0.72%) |
Aug 15, 2017 | 8.251 | 8.274 | 8.224 | 8.265 | 32,044 | +0.01(+0.17%) |
Aug 14, 2017 | 8.178 | 8.269 | 8.178 | 8.251 | 31,236 | +0.07(+0.89%) |
Aug 11, 2017 | 8.132 | 8.196 | 8.132 | 8.178 | 29,665 | +0.01(+0.11%) |
Aug 10, 2017 | 8.251 | 8.251 | 8.169 | 8.169 | 55,671 | -0.11(-1.37%) |
Aug 09, 2017 | 8.324 | 8.333 | 8.269 | 8.283 | 43,467 | -0.07(-0.82%) |
Aug 08, 2017 | 8.443 | 8.443 | 8.333 | 8.351 | 48,127 | -0.03(-0.38%) |
Aug 07, 2017 | 8.315 | 8.388 | 8.315 | 8.383 | 71,217 | +0.08(+0.93%) |
Aug 04, 2017 | 8.306 | 8.266 | 8.306 | 47,804 | +0.05(+0.55%) | |
Aug 03, 2017 | 8.278 | 8.296 | 8.251 | 8.260 | 63,333 | +0.04(+0.44%) |
Aug 02, 2017 | 8.278 | 8.293 | 8.170 | 8.223 | 41,322 | -0.03(-0.33%) |