Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 8.419 | 8.443 | 8.346 | 8.419 | 48,343 | +0.07(+0.87%) |
Sep 28, 2017 | 8.395 | 8.443 | 8.301 | 8.346 | 43,459 | +0.05(+0.58%) |
Sep 27, 2017 | 8.540 | 8.540 | 8.249 | 8.298 | 75,174 | -0.17(-2.00%) |
Sep 26, 2017 | 8.322 | 8.515 | 8.322 | 8.467 | 64,402 | +0.19(+2.34%) |
Sep 25, 2017 | 8.201 | 8.395 | 8.201 | 8.274 | 75,218 | +0.05(+0.59%) |
Sep 22, 2017 | 8.177 | 8.322 | 8.177 | 8.225 | 46,092 | +0.00(+0.00%) |
Sep 21, 2017 | 8.153 | 8.298 | 8.153 | 8.225 | 40,102 | +0.02(+0.29%) |
Sep 20, 2017 | 8.201 | 8.274 | 8.201 | 8.201 | 60,764 | +0.00(+0.00%) |
Sep 19, 2017 | 8.225 | 8.249 | 8.177 | 8.201 | 43,386 | +0.00(+0.00%) |
Sep 18, 2017 | 8.225 | 8.322 | 8.201 | 8.201 | 41,361 | -0.02(-0.29%) |
Sep 15, 2017 | 8.201 | 8.290 | 8.177 | 8.225 | 66,330 | -0.05(-0.58%) |
Sep 14, 2017 | 8.177 | 8.395 | 8.176 | 8.274 | 63,094 | +0.10(+1.18%) |
Sep 13, 2017 | 8.274 | 8.301 | 8.177 | 8.177 | 29,198 | -0.10(-1.17%) |
Sep 12, 2017 | 8.128 | 8.346 | 8.128 | 8.274 | 64,627 | +0.17(+2.09%) |
Sep 11, 2017 | 8.032 | 8.225 | 8.032 | 8.104 | 45,722 | +0.02(+0.30%) |
Sep 08, 2017 | 8.346 | 8.362 | 8.056 | 8.080 | 36,963 | -0.29(-3.47%) |
Sep 07, 2017 | 8.322 | 8.443 | 8.313 | 8.370 | 49,814 | +0.07(+0.87%) |
Sep 06, 2017 | 8.298 | 8.395 | 8.214 | 8.298 | 46,466 | +0.00(+0.00%) |
Sep 05, 2017 | 8.395 | 8.395 | 8.162 | 8.298 | 58,925 | -0.02(-0.29%) |
Sep 01, 2017 | 8.322 | 8.419 | 8.249 | 8.322 | 38,139 | -0.05(-0.58%) |
Aug 31, 2017 | 8.298 | 8.467 | 8.225 | 8.370 | 118,745 | +0.15(+1.76%) |
Aug 30, 2017 | 8.225 | 8.322 | 8.199 | 8.225 | 43,858 | -0.05(-0.58%) |
Aug 29, 2017 | 8.177 | 8.298 | 8.153 | 8.274 | 75,972 | +0.05(+0.59%) |
Aug 28, 2017 | 8.201 | 8.259 | 8.185 | 8.225 | 69,652 | +0.02(+0.29%) |
Aug 25, 2017 | 8.249 | 8.274 | 8.141 | 8.201 | 39,457 | +0.00(+0.00%) |
Aug 24, 2017 | 8.056 | 8.274 | 8.044 | 8.201 | 136,580 | +0.07(+0.89%) |
Aug 23, 2017 | 7.862 | 8.153 | 7.862 | 8.128 | 137,293 | +0.27(+3.38%) |
Aug 22, 2017 | 7.766 | 7.886 | 7.645 | 7.862 | 103,314 | +0.10(+1.25%) |
Aug 21, 2017 | 7.838 | 7.838 | 7.660 | 7.766 | 108,731 | -0.07(-0.93%) |
Aug 18, 2017 | 7.814 | 7.983 | 7.645 | 7.838 | 205,062 | +0.00(+0.00%) |
Aug 17, 2017 | 7.935 | 7.989 | 7.766 | 7.838 | 183,617 | -0.15(-1.82%) |
Aug 16, 2017 | 8.104 | 8.104 | 7.959 | 7.983 | 119,522 | -0.12(-1.49%) |
Aug 15, 2017 | 8.298 | 8.298 | 7.838 | 8.104 | 194,571 | -0.07(-0.89%) |
Aug 14, 2017 | 8.491 | 8.499 | 8.104 | 8.177 | 103,853 | -0.22(-2.59%) |
Aug 11, 2017 | 8.032 | 8.467 | 8.007 | 8.395 | 77,344 | +0.07(+0.87%) |
Aug 10, 2017 | 8.249 | 8.467 | 8.104 | 8.322 | 96,320 | +0.00(+0.00%) |
Aug 09, 2017 | 8.249 | 8.443 | 8.177 | 8.322 | 117,707 | -0.07(-0.86%) |
Aug 08, 2017 | 8.757 | 8.757 | 8.298 | 8.395 | 137,541 | -0.36(-4.14%) |
Aug 07, 2017 | 8.709 | 8.854 | 8.540 | 8.757 | 118,137 | +0.08(+0.91%) |
Aug 04, 2017 | 8.584 | 8.679 | 8.561 | 8.679 | 142,024 | +0.09(+1.10%) |
Aug 03, 2017 | 8.632 | 8.726 | 8.537 | 8.584 | 125,718 | -0.12(-1.36%) |
Aug 02, 2017 | 8.514 | 8.702 | 8.419 | 8.702 | 298,377 | +0.19(+2.22%) |
Aug 01, 2017 | 8.514 | 8.594 | 8.419 | 8.514 | 153,246 | +0.05(+0.56%) |
Jul 31, 2017 | 8.396 | 8.537 | 8.349 | 8.466 | 170,557 | +0.12(+1.41%) |
Jul 28, 2017 | 8.278 | 8.466 | 8.278 | 8.349 | 86,570 | +0.07(+0.85%) |
Jul 27, 2017 | 8.372 | 8.430 | 8.254 | 8.278 | 215,448 | -0.12(-1.40%) |
Jul 26, 2017 | 8.443 | 8.514 | 8.372 | 8.396 | 58,920 | -0.05(-0.56%) |
Jul 25, 2017 | 8.443 | 8.514 | 8.396 | 8.443 | 35,427 | +0.07(+0.85%) |
Jul 24, 2017 | 8.396 | 8.396 | 8.278 | 8.372 | 30,542 | +0.02(+0.28%) |
Jul 21, 2017 | 8.419 | 8.419 | 8.254 | 8.349 | 48,728 | -0.07(-0.84%) |
Jul 20, 2017 | 8.325 | 8.419 | 8.207 | 8.419 | 98,687 | +0.12(+1.42%) |
Jul 19, 2017 | 8.396 | 8.497 | 8.301 | 8.301 | 158,143 | -0.09(-1.12%) |
Jul 18, 2017 | 8.537 | 8.584 | 8.396 | 8.396 | 114,412 | -0.14(-1.66%) |
Jul 17, 2017 | 8.419 | 8.608 | 8.396 | 8.537 | 93,927 | +0.14(+1.69%) |
Jul 14, 2017 | 8.537 | 8.605 | 8.372 | 8.396 | 165,382 | -0.07(-0.84%) |
Jul 13, 2017 | 8.372 | 8.466 | 8.301 | 8.466 | 50,104 | +0.07(+0.84%) |
Jul 12, 2017 | 8.537 | 8.537 | 8.372 | 8.396 | 61,625 | -0.07(-0.84%) |
Jul 11, 2017 | 8.184 | 8.561 | 8.136 | 8.466 | 139,245 | +0.26(+3.16%) |
Jul 10, 2017 | 8.160 | 8.257 | 8.136 | 8.207 | 69,548 | +0.00(+0.00%) |
Jul 07, 2017 | 8.231 | 8.372 | 8.113 | 8.207 | 76,595 | -0.09(-1.14%) |
Jul 06, 2017 | 8.325 | 8.455 | 8.160 | 8.301 | 78,264 | -0.05(-0.57%) |
Jul 05, 2017 | 8.632 | 8.655 | 8.301 | 8.349 | 46,892 | -0.35(-4.06%) |