Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 8.763 | 8.817 | 8.720 | 8.795 | 5,379,030 | +0.08(+0.86%) |
Sep 28, 2017 | 8.548 | 8.725 | 8.527 | 8.720 | 5,497,732 | +0.17(+2.01%) |
Sep 27, 2017 | 8.494 | 8.548 | 3,744,183 | -0.01(-0.06%) | ||
Sep 26, 2017 | 8.494 | 8.553 | 8.478 | 8.553 | 4,740,068 | +0.06(+0.69%) |
Sep 25, 2017 | 8.462 | 8.516 | 8.457 | 8.494 | 2,258,012 | -0.01(-0.13%) |
Sep 22, 2017 | 8.484 | 8.505 | 8.457 | 8.505 | 1,849,935 | +0.04(+0.51%) |
Sep 21, 2017 | 8.516 | 8.527 | 8.441 | 8.462 | 3,169,777 | -0.04(-0.44%) |
Sep 20, 2017 | 8.462 | 8.505 | 8.435 | 8.500 | 2,789,910 | +0.02(+0.19%) |
Sep 19, 2017 | 8.419 | 8.505 | 8.409 | 8.484 | 3,473,513 | +0.08(+0.89%) |
Sep 18, 2017 | 8.409 | 8.462 | 8.376 | 8.409 | 3,995,784 | -0.04(-0.44%) |
Sep 15, 2017 | 8.435 | 8.510 | 8.414 | 8.446 | 4,793,185 | -0.01(-0.13%) |
Sep 14, 2017 | 8.425 | 8.486 | 8.371 | 8.457 | 10,924,983 | +0.04(+0.51%) |
Sep 13, 2017 | 8.393 | 8.424 | 8.346 | 8.414 | 4,601,597 | +0.01(+0.12%) |
Sep 12, 2017 | 8.419 | 8.451 | 8.377 | 8.403 | 3,938,799 | +0.01(+0.12%) |
Sep 11, 2017 | 8.356 | 8.419 | 8.309 | 8.393 | 3,005,406 | +0.07(+0.82%) |
Sep 08, 2017 | 8.367 | 8.382 | 8.314 | 8.325 | 2,438,285 | -0.04(-0.44%) |
Sep 07, 2017 | 8.382 | 8.430 | 8.356 | 8.361 | 3,081,903 | -0.02(-0.25%) |
Sep 06, 2017 | 8.424 | 8.428 | 8.351 | 8.382 | 5,205,660 | -0.04(-0.44%) |
Sep 05, 2017 | 8.472 | 8.472 | 8.380 | 8.419 | 4,665,942 | -0.04(-0.43%) |
Sep 01, 2017 | 8.414 | 8.498 | 8.398 | 8.456 | 2,853,515 | +0.04(+0.50%) |
Aug 31, 2017 | 8.482 | 8.508 | 8.409 | 8.414 | 3,278,277 | -0.04(-0.43%) |
Aug 30, 2017 | 8.466 | 8.482 | 8.430 | 8.451 | 1,792,506 | -0.02(-0.19%) |
Aug 29, 2017 | 8.466 | 8.492 | 8.430 | 8.466 | 1,942,725 | -0.03(-0.31%) |
Aug 28, 2017 | 8.472 | 8.508 | 8.456 | 8.492 | 2,274,588 | +0.03(+0.37%) |
Aug 25, 2017 | 8.487 | 8.445 | 8.461 | 2,352,782 | +0.01(+0.06%) | |
Aug 24, 2017 | 8.445 | 8.482 | 8.396 | 8.456 | 2,841,385 | +0.03(+0.31%) |
Aug 23, 2017 | 8.351 | 8.451 | 8.341 | 8.430 | 1,634,565 | +0.04(+0.50%) |
Aug 22, 2017 | 8.356 | 8.435 | 8.299 | 8.388 | 3,285,857 | +0.04(+0.44%) |
Aug 21, 2017 | 8.304 | 8.367 | 8.267 | 8.351 | 2,857,533 | +0.05(+0.57%) |
Aug 18, 2017 | 8.304 | 8.398 | 8.236 | 8.304 | 4,143,218 | -0.02(-0.25%) |
Aug 17, 2017 | 8.445 | 8.477 | 8.299 | 8.325 | 3,265,185 | -0.12(-1.37%) |
Aug 16, 2017 | 8.519 | 8.536 | 8.430 | 8.440 | 2,459,356 | -0.08(-0.92%) |
Aug 15, 2017 | 8.529 | 8.545 | 8.492 | 8.519 | 2,121,115 | +0.01(+0.12%) |
Aug 14, 2017 | 8.461 | 8.559 | 8.461 | 8.508 | 2,213,018 | +0.09(+1.12%) |
Aug 11, 2017 | 8.461 | 8.477 | 8.351 | 8.414 | 4,341,771 | -0.06(-0.68%) |
Aug 10, 2017 | 8.550 | 8.566 | 8.461 | 8.472 | 2,953,350 | -0.09(-1.10%) |
Aug 09, 2017 | 8.550 | 8.592 | 8.524 | 8.566 | 2,582,155 | -0.01(-0.12%) |
Aug 08, 2017 | 8.592 | 8.655 | 8.576 | 8.576 | 1,961,654 | -0.03(-0.30%) |
Aug 07, 2017 | 8.613 | 8.629 | 8.550 | 8.602 | 2,125,005 | -0.01(-0.06%) |
Aug 04, 2017 | 8.634 | 8.634 | 8.561 | 8.608 | 2,464,171 | +0.02(+0.18%) |
Aug 03, 2017 | 8.629 | 8.644 | 8.529 | 8.592 | 3,145,416 | -0.03(-0.30%) |
Aug 02, 2017 | 8.582 | 8.744 | 8.576 | 8.618 | 3,213,557 | +0.02(+0.24%) |
Aug 01, 2017 | 8.602 | 8.629 | 8.576 | 8.597 | 2,616,755 | +0.01(+0.12%) |
Jul 31, 2017 | 8.566 | 8.613 | 8.540 | 8.587 | 2,363,952 | -0.02(-0.18%) |
Jul 28, 2017 | 8.613 | 8.623 | 8.568 | 8.602 | 1,940,095 | -0.01(-0.06%) |
Jul 27, 2017 | 8.623 | 8.629 | 8.576 | 8.608 | 2,676,007 | +0.00(+0.00%) |
Jul 26, 2017 | 8.618 | 8.634 | 8.602 | 8.608 | 1,789,000 | +0.00(+0.00%) |
Jul 25, 2017 | 8.587 | 8.634 | 8.587 | 8.608 | 1,925,896 | +0.03(+0.37%) |
Jul 24, 2017 | 8.634 | 8.644 | 8.574 | 8.576 | 2,435,368 | -0.05(-0.61%) |
Jul 21, 2017 | 8.618 | 8.652 | 8.608 | 8.629 | 1,589,955 | +0.02(+0.24%) |
Jul 20, 2017 | 8.582 | 8.644 | 8.582 | 8.608 | 1,827,849 | +0.02(+0.24%) |
Jul 19, 2017 | 8.597 | 8.618 | 8.571 | 8.587 | 1,709,466 | -0.01(-0.12%) |
Jul 18, 2017 | 8.623 | 8.644 | 8.595 | 8.597 | 1,942,945 | -0.04(-0.49%) |
Jul 17, 2017 | 8.602 | 8.665 | 8.602 | 8.639 | 2,013,067 | +0.03(+0.37%) |
Jul 14, 2017 | 8.602 | 8.623 | 8.576 | 8.608 | 3,796,402 | +0.01(+0.12%) |
Jul 13, 2017 | 8.618 | 8.639 | 8.576 | 8.597 | 1,347,323 | -0.02(-0.18%) |
Jul 12, 2017 | 8.613 | 8.629 | 8.587 | 8.613 | 1,876,997 | +0.02(+0.24%) |
Jul 11, 2017 | 8.623 | 8.639 | 8.564 | 8.592 | 1,603,067 | -0.04(-0.43%) |
Jul 10, 2017 | 8.582 | 8.642 | 8.561 | 8.629 | 1,904,894 | +0.07(+0.86%) |
Jul 07, 2017 | 8.639 | 8.644 | 8.529 | 8.555 | 2,862,173 | -0.08(-0.97%) |
Jul 06, 2017 | 8.676 | 8.582 | 8.639 | 2,884,933 | -0.02(-0.18%) | |
Jul 05, 2017 | 8.660 | 8.733 | 8.634 | 8.655 | 4,433,568 | +0.01(+0.06%) |