Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 8.484 | 8.586 | 8.484 | 8.579 | 54,891 | +0.07(+0.83%) |
Sep 28, 2017 | 8.524 | 8.524 | 8.476 | 8.508 | 22,050 | +0.00(+0.02%) |
Sep 27, 2017 | 8.500 | 8.524 | 8.447 | 8.506 | 33,676 | +0.01(+0.16%) |
Sep 26, 2017 | 8.476 | 8.492 | 8.437 | 8.492 | 44,607 | +0.04(+0.47%) |
Sep 25, 2017 | 8.405 | 8.453 | 8.389 | 8.453 | 44,114 | +0.06(+0.66%) |
Sep 22, 2017 | 8.381 | 8.413 | 8.326 | 8.397 | 91,641 | +0.05(+0.57%) |
Sep 21, 2017 | 8.374 | 8.374 | 8.303 | 8.350 | 49,494 | +0.01(+0.09%) |
Sep 20, 2017 | 8.350 | 8.388 | 8.311 | 8.342 | 38,019 | +0.01(+0.09%) |
Sep 19, 2017 | 8.366 | 8.389 | 8.322 | 8.334 | 29,368 | -0.04(-0.47%) |
Sep 18, 2017 | 8.413 | 8.413 | 8.311 | 8.373 | 71,879 | -0.01(-0.09%) |
Sep 15, 2017 | 8.381 | 8.385 | 8.350 | 8.381 | 25,132 | +0.00(+0.00%) |
Sep 14, 2017 | 8.389 | 8.397 | 8.338 | 8.381 | 36,636 | -0.01(-0.09%) |
Sep 13, 2017 | 8.405 | 8.413 | 8.350 | 8.389 | 79,726 | +0.02(+0.19%) |
Sep 12, 2017 | 8.373 | 8.381 | 8.358 | 8.373 | 50,842 | +0.00(+0.00%) |
Sep 11, 2017 | 8.381 | 8.452 | 8.369 | 8.373 | 35,367 | -0.01(-0.15%) |
Sep 08, 2017 | 8.468 | 8.468 | 8.373 | 8.386 | 55,323 | -0.09(-1.06%) |
Sep 07, 2017 | 8.428 | 8.475 | 8.397 | 8.475 | 25,694 | +0.05(+0.56%) |
Sep 06, 2017 | 8.413 | 8.436 | 8.397 | 8.428 | 7,937 | +0.00(+0.00%) |
Sep 05, 2017 | 8.452 | 8.456 | 8.397 | 8.428 | 18,289 | -0.03(-0.37%) |
Sep 01, 2017 | 8.436 | 8.462 | 8.413 | 8.460 | 41,367 | +0.00(+0.00%) |
Aug 31, 2017 | 8.452 | 8.460 | 8.405 | 8.460 | 50,103 | +0.02(+0.19%) |
Aug 30, 2017 | 8.436 | 8.452 | 8.413 | 8.444 | 39,879 | -0.01(-0.09%) |
Aug 29, 2017 | 8.460 | 8.465 | 8.413 | 8.452 | 41,485 | -0.05(-0.55%) |
Aug 28, 2017 | 8.420 | 8.499 | 8.389 | 8.499 | 37,050 | +0.06(+0.75%) |
Aug 25, 2017 | 8.452 | 8.452 | 8.389 | 8.435 | 25,874 | -0.01(-0.10%) |
Aug 24, 2017 | 8.460 | 8.460 | 8.397 | 8.444 | 31,902 | -0.02(-0.19%) |
Aug 23, 2017 | 8.389 | 8.460 | 8.373 | 8.460 | 40,176 | +0.06(+0.72%) |
Aug 22, 2017 | 8.376 | 8.422 | 8.376 | 8.399 | 43,118 | +0.01(+0.09%) |
Aug 21, 2017 | 8.376 | 8.422 | 8.352 | 8.391 | 27,158 | +0.01(+0.09%) |
Aug 18, 2017 | 8.352 | 8.430 | 8.352 | 8.383 | 48,934 | +0.02(+0.19%) |
Aug 17, 2017 | 8.477 | 8.477 | 8.368 | 8.368 | 17,767 | -0.12(-1.47%) |
Aug 16, 2017 | 8.446 | 8.492 | 8.407 | 8.492 | 41,799 | +0.03(+0.37%) |
Aug 15, 2017 | 8.454 | 8.485 | 8.422 | 8.461 | 24,057 | +0.01(+0.09%) |
Aug 14, 2017 | 8.516 | 8.547 | 8.454 | 8.454 | 95,033 | -0.06(-0.73%) |
Aug 11, 2017 | 8.477 | 8.553 | 8.477 | 8.516 | 75,506 | -0.02(-0.27%) |
Aug 10, 2017 | 8.609 | 8.641 | 8.516 | 8.539 | 80,266 | -0.06(-0.73%) |
Aug 09, 2017 | 8.680 | 8.680 | 8.602 | 8.602 | 80,443 | -0.08(-0.90%) |
Aug 08, 2017 | 8.703 | 8.717 | 8.672 | 8.680 | 15,290 | +0.01(+0.09%) |
Aug 07, 2017 | 8.680 | 8.703 | 8.656 | 8.672 | 10,209 | -0.01(-0.09%) |
Aug 04, 2017 | 8.680 | 8.719 | 8.664 | 8.680 | 20,999 | +0.01(+0.09%) |
Aug 03, 2017 | 8.687 | 8.711 | 8.664 | 8.672 | 10,538 | -0.02(-0.18%) |
Aug 02, 2017 | 8.672 | 8.719 | 8.648 | 8.687 | 35,818 | +0.01(+0.09%) |
Aug 01, 2017 | 8.703 | 8.750 | 8.680 | 8.680 | 31,964 | -0.03(-0.36%) |
Jul 31, 2017 | 8.703 | 8.711 | 8.672 | 8.711 | 18,117 | +0.03(+0.36%) |
Jul 28, 2017 | 8.617 | 8.687 | 8.617 | 8.680 | 10,641 | +0.06(+0.72%) |
Jul 27, 2017 | 8.687 | 8.718 | 8.617 | 8.617 | 29,673 | -0.04(-0.45%) |
Jul 26, 2017 | 8.703 | 8.703 | 8.648 | 8.656 | 9,331 | -0.01(-0.09%) |
Jul 25, 2017 | 8.656 | 8.687 | 8.641 | 8.664 | 9,668 | +0.02(+0.18%) |
Jul 24, 2017 | 8.695 | 8.695 | 8.633 | 8.648 | 19,475 | +0.02(+0.27%) |
Jul 21, 2017 | 8.641 | 8.664 | 8.617 | 8.625 | 22,699 | -0.02(-0.27%) |
Jul 20, 2017 | 8.703 | 8.703 | 8.648 | 8.648 | 12,205 | +0.02(+0.19%) |
Jul 19, 2017 | 8.602 | 8.664 | 8.594 | 8.632 | 13,874 | +0.03(+0.33%) |
Jul 18, 2017 | 8.611 | 8.621 | 8.588 | 8.604 | 20,070 | -0.01(-0.09%) |
Jul 17, 2017 | 8.635 | 8.635 | 8.580 | 8.611 | 28,552 | -0.02(-0.18%) |
Jul 14, 2017 | 8.596 | 8.627 | 8.565 | 8.627 | 15,839 | +0.04(+0.45%) |
Jul 13, 2017 | 8.596 | 8.627 | 8.588 | 8.588 | 11,368 | -0.02(-0.27%) |
Jul 12, 2017 | 8.596 | 8.626 | 8.596 | 8.611 | 10,274 | -0.01(-0.09%) |
Jul 11, 2017 | 8.611 | 8.619 | 8.557 | 8.619 | 11,386 | +0.02(+0.18%) |
Jul 10, 2017 | 8.565 | 8.611 | 8.560 | 8.604 | 15,733 | +0.02(+0.18%) |
Jul 07, 2017 | 8.534 | 8.604 | 8.526 | 8.588 | 35,090 | +0.05(+0.64%) |
Jul 06, 2017 | 8.580 | 8.604 | 8.518 | 8.534 | 58,482 | -0.05(-0.63%) |
Jul 05, 2017 | 8.650 | 8.650 | 8.565 | 8.588 | 22,612 | -0.05(-0.63%) |