Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 8.200 | 8.450 | 8.200 | 8.450 | 2,081,655 | +0.20(+2.42%) |
Sep 28, 2017 | 8.100 | 8.250 | 8.050 | 8.250 | 1,075,450 | +0.15(+1.85%) |
Sep 27, 2017 | 8.100 | 8.150 | 8.029 | 8.100 | 1,261,066 | +0.00(+0.00%) |
Sep 26, 2017 | 8.150 | 8.150 | 8.100 | 8.100 | 639,823 | +0.00(+0.00%) |
Sep 25, 2017 | 8.050 | 8.150 | 8.050 | 8.100 | 858,192 | +0.00(+0.00%) |
Sep 22, 2017 | 8.100 | 8.150 | 8.050 | 8.100 | 586,239 | +0.05(+0.62%) |
Sep 21, 2017 | 8.050 | 8.125 | 8.000 | 8.050 | 1,314,137 | +0.00(+0.00%) |
Sep 20, 2017 | 8.100 | 8.150 | 7.968 | 8.050 | 1,810,272 | -0.05(-0.62%) |
Sep 19, 2017 | 8.050 | 8.150 | 7.950 | 8.100 | 1,406,469 | -0.15(-1.82%) |
Sep 18, 2017 | 8.250 | 8.300 | 8.125 | 8.250 | 1,511,365 | +0.00(+0.00%) |
Sep 15, 2017 | 8.250 | 8.250 | 8.200 | 8.250 | 1,136,371 | +0.05(+0.61%) |
Sep 14, 2017 | 8.200 | 8.250 | 8.150 | 8.200 | 837,961 | -0.05(-0.61%) |
Sep 13, 2017 | 8.300 | 8.300 | 8.200 | 8.250 | 826,086 | +0.00(+0.00%) |
Sep 12, 2017 | 8.250 | 8.300 | 8.200 | 8.250 | 785,891 | +0.05(+0.61%) |
Sep 11, 2017 | 8.250 | 8.350 | 8.200 | 8.200 | 839,792 | -0.05(-0.61%) |
Sep 08, 2017 | 8.250 | 8.325 | 8.200 | 8.250 | 1,373,109 | -0.05(-0.60%) |
Sep 07, 2017 | 8.300 | 8.350 | 8.200 | 8.300 | 1,093,507 | +0.05(+0.61%) |
Sep 06, 2017 | 8.300 | 8.150 | 8.250 | 1,042,822 | +0.10(+1.23%) | |
Sep 05, 2017 | 8.250 | 8.300 | 8.150 | 8.150 | 1,384,786 | -0.15(-1.81%) |
Sep 01, 2017 | 8.100 | 8.350 | 8.050 | 8.300 | 1,679,598 | +0.25(+3.11%) |
Aug 31, 2017 | 8.050 | 8.275 | 8.025 | 8.050 | 1,875,190 | -0.05(-0.62%) |
Aug 30, 2017 | 8.150 | 8.190 | 8.067 | 8.100 | 883,476 | -0.10(-1.22%) |
Aug 29, 2017 | 8.250 | 8.263 | 8.150 | 8.200 | 1,167,509 | -0.05(-0.61%) |
Aug 28, 2017 | 8.300 | 8.350 | 8.200 | 8.250 | 752,718 | +0.00(+0.00%) |
Aug 25, 2017 | 8.300 | 8.400 | 8.250 | 8.250 | 1,068,136 | +0.00(+0.00%) |
Aug 24, 2017 | 8.350 | 8.350 | 8.205 | 8.250 | 679,584 | -0.05(-0.60%) |
Aug 23, 2017 | 8.250 | 8.350 | 8.200 | 8.300 | 932,395 | +0.00(+0.00%) |
Aug 22, 2017 | 8.300 | 8.350 | 8.200 | 8.300 | 693,548 | +0.00(+0.00%) |
Aug 21, 2017 | 8.450 | 8.450 | 8.300 | 8.300 | 706,134 | -0.10(-1.19%) |
Aug 18, 2017 | 8.400 | 8.475 | 8.325 | 8.400 | 784,054 | -0.05(-0.59%) |
Aug 17, 2017 | 8.550 | 8.600 | 8.325 | 8.450 | 1,356,030 | -0.10(-1.17%) |
Aug 16, 2017 | 8.600 | 8.733 | 8.500 | 8.550 | 778,582 | -0.05(-0.58%) |
Aug 15, 2017 | 8.600 | 8.650 | 8.425 | 8.600 | 1,236,914 | +0.10(+1.18%) |
Aug 14, 2017 | 8.500 | 8.600 | 8.450 | 8.500 | 968,558 | +0.10(+1.19%) |
Aug 11, 2017 | 8.400 | 8.525 | 8.300 | 8.400 | 1,511,821 | +0.00(+0.00%) |
Aug 10, 2017 | 8.450 | 8.700 | 8.300 | 8.400 | 2,769,709 | -0.30(-3.45%) |
Aug 09, 2017 | 8.900 | 8.935 | 8.425 | 8.700 | 3,327,912 | -0.25(-2.79%) |
Aug 08, 2017 | 8.900 | 9.000 | 8.900 | 8.950 | 906,321 | +0.05(+0.56%) |
Aug 07, 2017 | 8.950 | 9.034 | 8.900 | 8.900 | 656,873 | -0.05(-0.56%) |
Aug 04, 2017 | 9.000 | 9.025 | 8.925 | 8.950 | 602,933 | +0.00(+0.00%) |
Aug 03, 2017 | 9.000 | 9.000 | 8.900 | 8.950 | 790,518 | -0.05(-0.56%) |
Aug 02, 2017 | 9.050 | 9.100 | 8.950 | 9.000 | 739,664 | -0.10(-1.10%) |
Aug 01, 2017 | 9.150 | 9.150 | 9.000 | 9.100 | 978,328 | +0.00(+0.00%) |
Jul 31, 2017 | 9.050 | 9.150 | 9.025 | 9.100 | 876,323 | +0.05(+0.55%) |
Jul 28, 2017 | 9.100 | 9.100 | 9.000 | 9.050 | 858,580 | -0.05(-0.55%) |
Jul 27, 2017 | 9.050 | 9.100 | 9.020 | 9.100 | 845,915 | +0.10(+1.11%) |
Jul 26, 2017 | 9.100 | 9.125 | 9.000 | 9.000 | 801,453 | -0.15(-1.64%) |
Jul 25, 2017 | 9.050 | 9.150 | 9.050 | 9.150 | 1,042,636 | +0.05(+0.55%) |
Jul 24, 2017 | 9.050 | 9.100 | 9.000 | 9.100 | 816,407 | +0.05(+0.55%) |
Jul 21, 2017 | 9.050 | 9.150 | 9.031 | 9.050 | 1,020,381 | +0.00(+0.00%) |
Jul 20, 2017 | 9.000 | 9.100 | 9.000 | 9.050 | 556,538 | +0.00(+0.00%) |
Jul 19, 2017 | 9.100 | 9.100 | 9.000 | 9.050 | 887,617 | -0.05(-0.55%) |
Jul 18, 2017 | 9.050 | 9.100 | 9.000 | 9.100 | 841,450 | +0.00(+0.00%) |
Jul 17, 2017 | 9.100 | 9.125 | 9.010 | 9.100 | 782,350 | +0.00(+0.00%) |
Jul 14, 2017 | 9.000 | 9.150 | 9.000 | 9.100 | 1,676,595 | +0.05(+0.55%) |
Jul 13, 2017 | 9.100 | 9.100 | 8.950 | 9.050 | 1,047,682 | -0.05(-0.55%) |
Jul 12, 2017 | 9.100 | 9.150 | 9.045 | 9.100 | 1,018,221 | +0.05(+0.55%) |
Jul 11, 2017 | 9.100 | 9.150 | 9.000 | 9.050 | 1,051,890 | +0.00(+0.00%) |
Jul 10, 2017 | 9.050 | 9.150 | 9.005 | 9.050 | 1,156,106 | -0.05(-0.55%) |
Jul 07, 2017 | 9.100 | 9.125 | 8.910 | 9.100 | 1,201,833 | +0.00(+0.00%) |
Jul 06, 2017 | 9.200 | 9.200 | 9.025 | 9.100 | 1,416,252 | -0.05(-0.55%) |
Jul 05, 2017 | 9.300 | 9.305 | 9.100 | 9.150 | 1,521,864 | -0.15(-1.61%) |