Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 7.983 | 8.014 | 7.971 | 8.014 | 246,048 | +0.03(+0.38%) |
Sep 28, 2017 | 7.953 | 7.990 | 7.953 | 7.983 | 167,965 | +0.04(+0.46%) |
Sep 27, 2017 | 7.971 | 7.983 | 7.941 | 7.947 | 178,308 | -0.02(-0.31%) |
Sep 26, 2017 | 7.922 | 7.996 | 7.922 | 7.971 | 251,868 | +0.06(+0.70%) |
Sep 25, 2017 | 7.904 | 7.947 | 7.904 | 7.916 | 265,338 | +0.01(+0.08%) |
Sep 22, 2017 | 7.947 | 7.965 | 7.898 | 7.910 | 291,865 | -0.02(-0.29%) |
Sep 21, 2017 | 8.008 | 8.014 | 7.922 | 7.933 | 299,854 | -0.07(-0.94%) |
Sep 20, 2017 | 8.002 | 8.014 | 7.983 | 8.008 | 105,149 | -0.01(-0.08%) |
Sep 19, 2017 | 7.996 | 8.014 | 7.983 | 8.014 | 242,287 | +0.03(+0.38%) |
Sep 18, 2017 | 7.971 | 8.020 | 7.971 | 7.983 | 392,203 | +0.01(+0.12%) |
Sep 15, 2017 | 7.983 | 8.008 | 7.965 | 7.974 | 206,000 | +0.00(+0.04%) |
Sep 14, 2017 | 7.947 | 8.002 | 7.928 | 7.971 | 372,643 | +0.04(+0.46%) |
Sep 13, 2017 | 7.947 | 7.959 | 7.934 | 7.934 | 200,263 | +0.01(+0.08%) |
Sep 12, 2017 | 7.928 | 7.953 | 7.922 | 7.928 | 201,501 | +0.01(+0.16%) |
Sep 11, 2017 | 7.934 | 7.953 | 7.916 | 7.916 | 338,247 | -0.01(-0.08%) |
Sep 08, 2017 | 7.941 | 7.965 | 7.904 | 7.922 | 182,739 | -0.01(-0.08%) |
Sep 07, 2017 | 7.971 | 7.983 | 7.922 | 7.928 | 430,017 | -0.04(-0.46%) |
Sep 06, 2017 | 7.922 | 7.965 | 7.916 | 7.965 | 161,794 | +0.04(+0.54%) |
Sep 05, 2017 | 7.922 | 7.941 | 7.892 | 7.922 | 192,072 | +0.00(+0.00%) |
Sep 01, 2017 | 7.922 | 7.953 | 7.910 | 7.922 | 170,691 | +0.02(+0.31%) |
Aug 31, 2017 | 7.904 | 7.941 | 7.898 | 7.898 | 238,560 | -0.01(-0.08%) |
Aug 30, 2017 | 7.922 | 7.941 | 7.898 | 7.904 | 196,891 | -0.03(-0.38%) |
Aug 29, 2017 | 7.880 | 7.947 | 7.878 | 7.935 | 250,743 | +0.03(+0.43%) |
Aug 28, 2017 | 7.904 | 7.916 | 7.892 | 7.901 | 138,077 | +0.02(+0.27%) |
Aug 25, 2017 | 7.910 | 7.922 | 7.873 | 7.880 | 181,943 | -0.02(-0.23%) |
Aug 24, 2017 | 7.910 | 7.935 | 7.892 | 7.898 | 143,120 | +0.00(+0.00%) |
Aug 23, 2017 | 7.873 | 7.916 | 7.873 | 7.898 | 171,825 | +0.02(+0.23%) |
Aug 22, 2017 | 7.886 | 7.910 | 7.880 | 7.880 | 143,617 | +0.01(+0.08%) |
Aug 21, 2017 | 7.861 | 7.892 | 7.849 | 7.873 | 270,142 | +0.01(+0.16%) |
Aug 18, 2017 | 7.812 | 7.861 | 7.788 | 7.861 | 225,438 | +0.04(+0.47%) |
Aug 17, 2017 | 7.880 | 7.885 | 7.819 | 7.825 | 233,511 | -0.05(-0.62%) |
Aug 16, 2017 | 7.843 | 7.892 | 7.843 | 7.873 | 228,634 | +0.03(+0.39%) |
Aug 15, 2017 | 7.843 | 7.867 | 7.819 | 7.843 | 197,006 | +0.00(+0.00%) |
Aug 14, 2017 | 7.831 | 7.867 | 7.831 | 7.843 | 157,577 | +0.05(+0.63%) |
Aug 11, 2017 | 7.684 | 7.812 | 7.654 | 7.794 | 407,561 | +0.04(+0.55%) |
Aug 10, 2017 | 7.898 | 7.898 | 7.709 | 7.751 | 473,379 | -0.15(-1.93%) |
Aug 09, 2017 | 7.941 | 7.959 | 7.873 | 7.904 | 257,333 | -0.07(-0.84%) |
Aug 08, 2017 | 7.977 | 7.996 | 7.944 | 7.971 | 161,659 | -0.01(-0.15%) |
Aug 07, 2017 | 7.990 | 7.996 | 7.969 | 7.983 | 140,016 | +0.00(+0.00%) |
Aug 04, 2017 | 7.959 | 8.002 | 7.959 | 7.983 | 170,591 | +0.02(+0.31%) |
Aug 03, 2017 | 7.965 | 7.983 | 7.941 | 7.959 | 188,617 | +0.01(+0.12%) |
Aug 02, 2017 | 7.965 | 7.965 | 7.935 | 7.950 | 242,964 | -0.00(-0.04%) |
Aug 01, 2017 | 7.953 | 7.971 | 7.929 | 7.953 | 320,290 | +0.00(+0.00%) |
Jul 31, 2017 | 7.892 | 7.971 | 7.892 | 7.953 | 502,094 | +0.06(+0.77%) |
Jul 28, 2017 | 7.923 | 7.929 | 7.892 | 7.892 | 192,372 | -0.04(-0.46%) |
Jul 27, 2017 | 7.929 | 7.929 | 7.904 | 7.929 | 208,314 | +0.01(+0.15%) |
Jul 26, 2017 | 7.898 | 7.923 | 7.880 | 7.917 | 201,843 | +0.03(+0.39%) |
Jul 25, 2017 | 7.935 | 7.935 | 7.880 | 7.886 | 306,812 | -0.05(-0.69%) |
Jul 24, 2017 | 7.904 | 7.941 | 7.892 | 7.941 | 334,787 | +0.05(+0.62%) |
Jul 21, 2017 | 7.886 | 7.898 | 7.862 | 7.892 | 274,079 | +0.01(+0.15%) |
Jul 20, 2017 | 7.886 | 7.898 | 7.874 | 7.880 | 152,373 | -0.02(-0.23%) |
Jul 19, 2017 | 7.868 | 7.898 | 7.862 | 7.898 | 174,850 | +0.03(+0.39%) |
Jul 18, 2017 | 7.838 | 7.880 | 7.819 | 7.868 | 226,466 | +0.03(+0.39%) |
Jul 17, 2017 | 7.819 | 7.838 | 7.813 | 7.838 | 176,492 | +0.03(+0.39%) |
Jul 14, 2017 | 7.813 | 7.850 | 7.795 | 7.807 | 173,060 | +0.01(+0.16%) |
Jul 13, 2017 | 7.819 | 7.844 | 7.795 | 7.795 | 213,262 | -0.01(-0.16%) |
Jul 12, 2017 | 7.819 | 7.856 | 7.795 | 7.807 | 302,007 | -0.01(-0.16%) |
Jul 11, 2017 | 7.783 | 7.831 | 7.783 | 7.819 | 195,065 | +0.02(+0.31%) |
Jul 10, 2017 | 7.801 | 7.807 | 7.783 | 7.795 | 146,671 | -0.01(-0.08%) |
Jul 07, 2017 | 7.783 | 7.801 | 7.752 | 7.801 | 219,831 | +0.02(+0.31%) |
Jul 06, 2017 | 7.819 | 7.819 | 7.777 | 7.777 | 246,284 | -0.05(-0.62%) |
Jul 05, 2017 | 7.838 | 7.838 | 7.807 | 7.825 | 305,057 | +0.01(+0.15%) |