Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 8.280 | 8.280 | 8.098 | 8.110 | 7,440 | -0.12(-1.46%) |
Sep 28, 2017 | 8.270 | 8.290 | 8.180 | 8.230 | 14,045 | -0.02(-0.24%) |
Sep 27, 2017 | 8.230 | 8.300 | 8.160 | 8.250 | 6,976 | -0.05(-0.60%) |
Sep 26, 2017 | 8.150 | 8.300 | 8.110 | 8.300 | 5,380 | +0.16(+1.97%) |
Sep 25, 2017 | 8.120 | 8.150 | 8.100 | 8.140 | 4,445 | -0.01(-0.07%) |
Sep 22, 2017 | 8.090 | 8.200 | 8.075 | 8.146 | 18,767 | +0.08(+0.94%) |
Sep 21, 2017 | 8.070 | 8.100 | 8.070 | 8.070 | 2,519 | +0.00(+0.00%) |
Sep 20, 2017 | 8.070 | 8.100 | 8.070 | 8.070 | 3,572 | -0.02(-0.27%) |
Sep 19, 2017 | 8.100 | 8.207 | 8.092 | 8.092 | 20,272 | -0.01(-0.10%) |
Sep 18, 2017 | 8.100 | 8.100 | 8.100 | 8.100 | 322 | -0.01(-0.12%) |
Sep 15, 2017 | 8.110 | 8.320 | 8.110 | 8.110 | 8,870 | -0.12(-1.46%) |
Sep 14, 2017 | 8.110 | 8.260 | 8.110 | 8.230 | 4,582 | +0.12(+1.48%) |
Sep 13, 2017 | 8.210 | 8.210 | 8.110 | 8.110 | 8,179 | -0.19(-2.29%) |
Sep 12, 2017 | 8.230 | 8.300 | 8.200 | 8.300 | 35,077 | +0.08(+0.97%) |
Sep 11, 2017 | 8.200 | 8.220 | 8.100 | 8.220 | 17,402 | +0.12(+1.54%) |
Sep 08, 2017 | 8.110 | 8.110 | 8.000 | 8.095 | 46,216 | +0.18(+2.21%) |
Sep 07, 2017 | 8.030 | 8.090 | 7.920 | 7.920 | 2,277 | -0.04(-0.44%) |
Sep 06, 2017 | 7.950 | 8.030 | 7.940 | 7.955 | 9,494 | -0.10(-1.18%) |
Sep 05, 2017 | 8.024 | 8.100 | 7.990 | 8.050 | 12,843 | +0.02(+0.25%) |
Sep 01, 2017 | 8.080 | 7.872 | 8.030 | 56,451 | +0.16(+2.01%) | |
Aug 31, 2017 | 7.920 | 7.920 | 7.840 | 7.872 | 3,372 | -0.05(-0.61%) |
Aug 30, 2017 | 7.800 | 7.920 | 7.800 | 7.920 | 1,928 | +0.07(+0.89%) |
Aug 29, 2017 | 7.770 | 7.920 | 7.770 | 7.850 | 1,690 | +0.06(+0.77%) |
Aug 28, 2017 | 7.920 | 7.920 | 7.780 | 7.790 | 1,630 | -0.01(-0.13%) |
Aug 25, 2017 | 7.800 | 7.800 | 7.800 | 7.800 | 1,344 | +0.00(+0.05%) |
Aug 24, 2017 | 7.800 | 7.800 | 7.750 | 7.796 | 1,609 | -0.00(-0.05%) |
Aug 23, 2017 | 7.800 | 7.800 | 7.752 | 7.800 | 5,554 | -0.11(-1.39%) |
Aug 22, 2017 | 7.800 | 8.030 | 7.800 | 7.910 | 5,617 | -0.09(-1.12%) |
Aug 21, 2017 | 7.950 | 8.000 | 7.810 | 8.000 | 9,104 | +0.06(+0.73%) |
Aug 18, 2017 | 8.040 | 8.040 | 7.891 | 7.942 | 3,908 | -0.18(-2.19%) |
Aug 17, 2017 | 8.100 | 8.120 | 8.100 | 8.120 | 5,642 | +0.14(+1.75%) |
Aug 16, 2017 | 8.130 | 8.130 | 7.980 | 7.980 | 2,631 | -0.15(-1.85%) |
Aug 15, 2017 | 7.850 | 8.150 | 7.850 | 8.130 | 4,079 | +0.21(+2.65%) |
Aug 14, 2017 | 8.000 | 8.000 | 7.920 | 7.920 | 9,612 | -0.15(-1.86%) |
Aug 11, 2017 | 8.001 | 8.070 | 8.001 | 8.070 | 1,375 | -0.04(-0.49%) |
Aug 10, 2017 | 7.960 | 8.110 | 7.960 | 8.110 | 5,942 | +0.14(+1.78%) |
Aug 09, 2017 | 7.930 | 8.000 | 7.930 | 7.968 | 10,736 | -0.11(-1.39%) |
Aug 08, 2017 | 8.100 | 8.130 | 7.940 | 8.080 | 14,118 | -0.06(-0.74%) |
Aug 07, 2017 | 8.060 | 8.140 | 8.010 | 8.140 | 3,497 | +0.00(+0.00%) |
Aug 04, 2017 | 8.050 | 8.140 | 8.050 | 8.140 | 303 | +0.08(+0.99%) |
Aug 03, 2017 | 8.065 | 8.110 | 8.030 | 8.060 | 4,595 | -0.04(-0.49%) |
Aug 02, 2017 | 8.050 | 8.100 | 8.050 | 8.100 | 2,596 | +0.04(+0.43%) |
Aug 01, 2017 | 8.260 | 8.260 | 8.020 | 8.065 | 11,534 | -0.03(-0.31%) |
Jul 31, 2017 | 8.025 | 8.090 | 8.025 | 8.090 | 683 | +0.14(+1.76%) |
Jul 28, 2017 | 8.090 | 8.090 | 7.950 | 7.950 | 6,336 | -0.09(-1.17%) |
Jul 27, 2017 | 8.032 | 8.044 | 7.980 | 8.044 | 6,559 | -0.08(-0.98%) |
Jul 26, 2017 | 8.060 | 8.124 | 8.000 | 8.124 | 1,183 | +0.01(+0.17%) |
Jul 25, 2017 | 8.126 | 8.130 | 8.110 | 8.110 | 2,461 | -0.02(-0.18%) |
Jul 24, 2017 | 8.125 | 8.125 | 8.125 | 8.125 | 475 | -0.15(-1.87%) |
Jul 21, 2017 | 8.200 | 8.280 | 8.200 | 8.280 | 2,900 | -0.04(-0.48%) |
Jul 20, 2017 | 8.320 | 8.320 | 8.230 | 8.320 | 11,283 | -0.05(-0.60%) |
Jul 19, 2017 | 8.330 | 8.370 | 8.080 | 8.370 | 18,788 | +0.09(+1.09%) |
Jul 18, 2017 | 8.160 | 8.280 | 8.080 | 8.280 | 2,193 | +0.21(+2.60%) |
Jul 17, 2017 | 8.080 | 8.100 | 7.840 | 8.070 | 5,995 | -0.07(-0.86%) |
Jul 14, 2017 | 8.020 | 8.160 | 7.970 | 8.140 | 4,469 | +0.23(+2.91%) |
Jul 13, 2017 | 7.800 | 7.980 | 7.800 | 7.910 | 6,980 | -0.05(-0.63%) |
Jul 12, 2017 | 7.940 | 7.960 | 7.800 | 7.960 | 14,913 | +0.12(+1.53%) |
Jul 11, 2017 | 7.880 | 7.880 | 7.800 | 7.840 | 25,342 | -0.16(-2.00%) |
Jul 10, 2017 | 7.960 | 8.040 | 7.950 | 8.000 | 11,794 | -0.01(-0.12%) |
Jul 07, 2017 | 7.900 | 8.025 | 7.880 | 8.010 | 3,567 | +0.10(+1.26%) |
Jul 06, 2017 | 8.040 | 8.060 | 7.900 | 7.910 | 5,723 | -0.13(-1.62%) |
Jul 05, 2017 | 7.968 | 8.040 | 7.900 | 8.040 | 12,736 | +0.03(+0.37%) |