Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 8.436 | 8.546 | 8.393 | 8.539 | 307,014 | +0.12(+1.45%) |
Sep 28, 2017 | 8.454 | 8.479 | 8.387 | 8.418 | 233,595 | -0.05(-0.58%) |
Sep 27, 2017 | 8.418 | 8.485 | 8.418 | 8.466 | 138,693 | +0.04(+0.51%) |
Sep 26, 2017 | 8.393 | 8.424 | 8.383 | 8.424 | 270,393 | +0.05(+0.66%) |
Sep 25, 2017 | 8.351 | 8.393 | 8.345 | 8.369 | 366,731 | +0.00(+0.00%) |
Sep 22, 2017 | 8.332 | 8.405 | 8.326 | 8.369 | 506,792 | +0.07(+0.88%) |
Sep 21, 2017 | 8.326 | 8.345 | 8.290 | 8.296 | 109,476 | -0.04(-0.54%) |
Sep 20, 2017 | 8.256 | 8.341 | 8.256 | 8.341 | 81,788 | +0.10(+1.17%) |
Sep 19, 2017 | 8.244 | 8.276 | 8.238 | 8.244 | 104,182 | +0.00(+0.00%) |
Sep 18, 2017 | 8.189 | 8.262 | 8.189 | 8.244 | 159,204 | +0.06(+0.74%) |
Sep 15, 2017 | 8.165 | 8.219 | 8.165 | 8.183 | 137,848 | -0.01(-0.07%) |
Sep 14, 2017 | 8.183 | 8.256 | 8.165 | 8.189 | 142,501 | -0.01(-0.07%) |
Sep 13, 2017 | 8.207 | 8.220 | 8.177 | 8.195 | 124,487 | -0.01(-0.07%) |
Sep 12, 2017 | 8.165 | 8.220 | 8.165 | 8.201 | 143,330 | +0.05(+0.67%) |
Sep 11, 2017 | 8.147 | 8.165 | 8.133 | 8.147 | 63,924 | +0.05(+0.60%) |
Sep 08, 2017 | 8.123 | 8.129 | 8.099 | 8.099 | 108,075 | -0.01(-0.15%) |
Sep 07, 2017 | 8.135 | 8.153 | 8.099 | 8.111 | 105,303 | -0.02(-0.22%) |
Sep 06, 2017 | 8.135 | 8.171 | 8.099 | 8.129 | 133,055 | +0.04(+0.45%) |
Sep 05, 2017 | 8.165 | 8.165 | 8.086 | 8.092 | 79,537 | -0.07(-0.89%) |
Sep 01, 2017 | 8.153 | 8.177 | 8.129 | 8.165 | 88,566 | +0.04(+0.45%) |
Aug 31, 2017 | 8.092 | 8.135 | 8.092 | 8.129 | 148,267 | +0.05(+0.67%) |
Aug 30, 2017 | 8.062 | 8.093 | 8.056 | 8.074 | 100,549 | +0.01(+0.15%) |
Aug 29, 2017 | 8.002 | 8.068 | 8.002 | 8.062 | 121,897 | +0.01(+0.15%) |
Aug 28, 2017 | 8.044 | 8.068 | 8.032 | 8.050 | 185,473 | +0.01(+0.08%) |
Aug 25, 2017 | 8.062 | 8.089 | 8.032 | 8.044 | 148,044 | -0.01(-0.08%) |
Aug 24, 2017 | 8.086 | 8.111 | 8.050 | 8.050 | 162,680 | -0.03(-0.31%) |
Aug 23, 2017 | 8.038 | 8.086 | 8.038 | 8.075 | 229,100 | +0.02(+0.24%) |
Aug 22, 2017 | 7.977 | 8.062 | 7.977 | 8.056 | 113,897 | +0.08(+1.04%) |
Aug 21, 2017 | 7.980 | 8.004 | 7.932 | 7.974 | 195,833 | -0.01(-0.08%) |
Aug 18, 2017 | 8.010 | 8.034 | 7.974 | 7.980 | 209,877 | -0.05(-0.67%) |
Aug 17, 2017 | 8.148 | 8.148 | 8.034 | 8.034 | 216,660 | -0.11(-1.40%) |
Aug 16, 2017 | 8.142 | 8.172 | 8.100 | 8.148 | 170,843 | +0.01(+0.07%) |
Aug 15, 2017 | 8.124 | 8.142 | 8.094 | 8.142 | 104,748 | +0.01(+0.15%) |
Aug 14, 2017 | 8.052 | 8.136 | 8.052 | 8.130 | 185,055 | +0.10(+1.27%) |
Aug 11, 2017 | 7.907 | 8.052 | 7.781 | 8.028 | 383,620 | +0.05(+0.68%) |
Aug 10, 2017 | 8.196 | 8.196 | 7.974 | 7.974 | 364,972 | -0.23(-2.79%) |
Aug 09, 2017 | 8.238 | 8.265 | 8.172 | 8.202 | 248,185 | -0.06(-0.73%) |
Aug 08, 2017 | 8.286 | 8.322 | 8.256 | 8.262 | 190,455 | -0.02(-0.22%) |
Aug 07, 2017 | 8.274 | 8.292 | 8.268 | 8.280 | 263,994 | -0.01(-0.14%) |
Aug 04, 2017 | 8.262 | 8.328 | 8.262 | 8.292 | 177,410 | +0.04(+0.44%) |
Aug 03, 2017 | 8.250 | 8.292 | 8.250 | 8.256 | 226,811 | -0.01(-0.15%) |
Aug 02, 2017 | 8.377 | 8.395 | 8.250 | 8.268 | 402,489 | -0.11(-1.29%) |
Aug 01, 2017 | 8.358 | 8.401 | 8.358 | 8.377 | 127,246 | +0.03(+0.36%) |
Jul 31, 2017 | 8.358 | 8.401 | 8.340 | 8.346 | 182,604 | +0.02(+0.29%) |
Jul 28, 2017 | 8.316 | 8.352 | 8.316 | 8.322 | 130,828 | +0.00(+0.00%) |
Jul 27, 2017 | 8.389 | 8.389 | 8.292 | 8.322 | 116,635 | -0.05(-0.57%) |
Jul 26, 2017 | 8.340 | 8.377 | 8.340 | 8.370 | 106,732 | +0.04(+0.51%) |
Jul 25, 2017 | 8.352 | 8.370 | 8.292 | 8.328 | 212,102 | -0.01(-0.07%) |
Jul 24, 2017 | 8.346 | 8.401 | 8.316 | 8.334 | 111,057 | +0.01(+0.14%) |
Jul 21, 2017 | 8.364 | 8.401 | 8.322 | 8.322 | 168,528 | -0.06(-0.72%) |
Jul 20, 2017 | 8.419 | 8.443 | 8.383 | 8.383 | 134,548 | -0.01(-0.10%) |
Jul 19, 2017 | 8.367 | 8.415 | 8.319 | 8.391 | 153,676 | +0.05(+0.57%) |
Jul 18, 2017 | 8.289 | 8.367 | 8.283 | 8.343 | 132,298 | +0.09(+1.09%) |
Jul 17, 2017 | 8.265 | 8.323 | 8.253 | 8.253 | 164,211 | -0.01(-0.07%) |
Jul 14, 2017 | 8.283 | 8.343 | 8.259 | 8.259 | 174,530 | +0.01(+0.14%) |
Jul 13, 2017 | 8.253 | 8.295 | 8.241 | 8.247 | 172,401 | +0.03(+0.36%) |
Jul 12, 2017 | 8.199 | 8.271 | 8.193 | 8.217 | 207,841 | +0.05(+0.66%) |
Jul 11, 2017 | 8.170 | 8.199 | 8.158 | 8.164 | 153,913 | +0.03(+0.37%) |
Jul 10, 2017 | 8.158 | 8.182 | 8.134 | 8.134 | 159,012 | +0.01(+0.15%) |
Jul 07, 2017 | 8.164 | 8.253 | 8.122 | 8.122 | 174,936 | -0.04(-0.44%) |
Jul 06, 2017 | 8.193 | 8.235 | 8.146 | 8.158 | 158,468 | -0.04(-0.51%) |
Jul 05, 2017 | 8.241 | 8.265 | 8.182 | 8.199 | 197,045 | -0.05(-0.58%) |