Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 8.246 | 8.317 | 8.160 | 8.282 | 80,353 | +0.04(+0.43%) |
Sep 28, 2017 | 8.267 | 8.274 | 8.188 | 8.246 | 74,713 | +0.02(+0.26%) |
Sep 27, 2017 | 8.217 | 8.260 | 8.138 | 8.224 | 104,621 | +0.01(+0.09%) |
Sep 26, 2017 | 8.210 | 8.221 | 8.138 | 8.217 | 72,132 | +0.01(+0.09%) |
Sep 25, 2017 | 8.124 | 8.246 | 8.088 | 8.210 | 144,055 | +0.15(+1.86%) |
Sep 22, 2017 | 8.103 | 8.167 | 7.995 | 8.060 | 167,739 | -0.04(-0.53%) |
Sep 21, 2017 | 8.117 | 8.138 | 8.060 | 8.103 | 179,967 | -0.03(-0.35%) |
Sep 20, 2017 | 8.160 | 8.196 | 8.060 | 8.131 | 116,308 | +0.01(+0.18%) |
Sep 19, 2017 | 8.117 | 8.160 | 8.096 | 8.117 | 74,287 | +0.01(+0.18%) |
Sep 18, 2017 | 8.088 | 8.124 | 8.031 | 8.103 | 137,499 | +0.01(+0.18%) |
Sep 15, 2017 | 8.146 | 8.188 | 8.060 | 8.088 | 74,474 | -0.06(-0.70%) |
Sep 14, 2017 | 8.110 | 8.179 | 8.095 | 8.146 | 90,726 | +0.03(+0.35%) |
Sep 13, 2017 | 8.045 | 8.124 | 8.045 | 8.117 | 112,690 | +0.08(+0.98%) |
Sep 12, 2017 | 7.952 | 8.038 | 7.952 | 8.038 | 161,951 | +0.08(+0.98%) |
Sep 11, 2017 | 7.988 | 7.997 | 7.938 | 7.960 | 110,233 | +0.02(+0.28%) |
Sep 08, 2017 | 8.024 | 8.067 | 7.900 | 7.938 | 84,281 | -0.13(-1.60%) |
Sep 07, 2017 | 8.067 | 8.103 | 8.024 | 8.067 | 37,497 | +0.02(+0.27%) |
Sep 06, 2017 | 8.053 | 8.097 | 7.974 | 8.045 | 86,254 | +0.02(+0.27%) |
Sep 05, 2017 | 8.095 | 8.146 | 7.995 | 8.024 | 47,903 | -0.04(-0.53%) |
Sep 01, 2017 | 8.067 | 8.196 | 8.038 | 8.067 | 88,802 | +0.01(+0.09%) |
Aug 31, 2017 | 7.874 | 8.081 | 7.874 | 8.060 | 93,992 | +0.21(+2.74%) |
Aug 30, 2017 | 7.716 | 7.852 | 7.716 | 7.845 | 87,502 | +0.06(+0.83%) |
Aug 29, 2017 | 7.659 | 7.795 | 7.630 | 7.780 | 87,570 | +0.08(+1.02%) |
Aug 28, 2017 | 7.766 | 7.788 | 7.673 | 7.702 | 70,832 | -0.06(-0.74%) |
Aug 25, 2017 | 7.766 | 7.823 | 7.738 | 7.759 | 101,407 | -0.01(-0.09%) |
Aug 24, 2017 | 7.766 | 7.831 | 7.723 | 7.766 | 72,899 | +0.01(+0.09%) |
Aug 23, 2017 | 7.673 | 7.845 | 7.673 | 7.759 | 148,283 | +0.04(+0.46%) |
Aug 22, 2017 | 7.530 | 7.723 | 7.501 | 7.723 | 96,978 | +0.21(+2.76%) |
Aug 21, 2017 | 7.516 | 7.537 | 7.423 | 7.516 | 62,874 | +0.04(+0.57%) |
Aug 18, 2017 | 7.494 | 7.551 | 7.451 | 7.473 | 73,024 | -0.04(-0.48%) |
Aug 17, 2017 | 7.473 | 7.587 | 7.473 | 7.509 | 121,905 | -0.04(-0.47%) |
Aug 16, 2017 | 7.609 | 7.673 | 7.480 | 7.544 | 125,843 | -0.00(-0.06%) |
Aug 15, 2017 | 7.570 | 7.603 | 7.479 | 7.549 | 158,669 | -0.05(-0.64%) |
Aug 14, 2017 | 7.668 | 7.745 | 7.577 | 7.598 | 110,777 | -0.02(-0.28%) |
Aug 11, 2017 | 7.395 | 7.668 | 7.395 | 7.619 | 241,246 | +0.01(+0.18%) |
Aug 10, 2017 | 7.870 | 7.926 | 7.612 | 7.605 | 86,387 | -0.27(-3.46%) |
Aug 09, 2017 | 7.821 | 7.940 | 7.821 | 7.877 | 86,893 | +0.03(+0.45%) |
Aug 08, 2017 | 7.989 | 8.017 | 7.811 | 7.842 | 145,667 | -0.27(-3.28%) |
Aug 07, 2017 | 8.206 | 8.206 | 8.131 | 8.108 | 46,248 | -0.15(-1.86%) |
Aug 04, 2017 | 8.437 | 8.185 | 8.262 | 84,740 | +0.03(+0.34%) | |
Aug 03, 2017 | 8.395 | 8.416 | 8.234 | 8.234 | 66,869 | -0.18(-2.16%) |
Aug 02, 2017 | 8.395 | 8.416 | 8.346 | 8.416 | 72,912 | +0.02(+0.25%) |
Aug 01, 2017 | 8.381 | 8.437 | 8.332 | 8.395 | 142,821 | +0.03(+0.42%) |
Jul 31, 2017 | 8.381 | 8.430 | 8.311 | 8.360 | 78,402 | -0.02(-0.25%) |
Jul 28, 2017 | 8.486 | 8.500 | 8.381 | 8.381 | 59,491 | -0.06(-0.66%) |
Jul 27, 2017 | 8.493 | 8.507 | 8.388 | 8.437 | 62,983 | -0.01(-0.17%) |
Jul 26, 2017 | 8.493 | 8.563 | 8.441 | 8.451 | 97,785 | -0.03(-0.33%) |
Jul 25, 2017 | 8.465 | 8.479 | 8.402 | 8.479 | 88,540 | +0.10(+1.17%) |
Jul 24, 2017 | 8.409 | 8.423 | 8.339 | 8.381 | 105,398 | +0.05(+0.59%) |
Jul 21, 2017 | 8.374 | 8.374 | 8.255 | 8.332 | 154,708 | +0.02(+0.25%) |
Jul 20, 2017 | 8.311 | 8.346 | 8.220 | 8.311 | 154,927 | +0.06(+0.68%) |
Jul 19, 2017 | 8.311 | 8.311 | 8.241 | 8.255 | 210,785 | +0.00(+0.00%) |
Jul 18, 2017 | 8.269 | 8.290 | 8.115 | 8.255 | 245,677 | +0.03(+0.43%) |
Jul 17, 2017 | 8.290 | 8.290 | 8.199 | 8.220 | 114,079 | -0.01(-0.17%) |
Jul 14, 2017 | 8.157 | 8.276 | 8.157 | 8.234 | 163,048 | +0.04(+0.51%) |
Jul 13, 2017 | 8.101 | 8.199 | 8.038 | 8.192 | 208,258 | +0.11(+1.39%) |
Jul 12, 2017 | 8.038 | 8.136 | 8.038 | 8.080 | 262,504 | +0.11(+1.40%) |
Jul 11, 2017 | 7.954 | 8.017 | 7.905 | 7.968 | 120,158 | -0.02(-0.26%) |
Jul 10, 2017 | 8.024 | 8.045 | 7.954 | 7.989 | 74,176 | -0.01(-0.09%) |
Jul 07, 2017 | 7.968 | 8.013 | 7.870 | 7.996 | 169,118 | +0.02(+0.26%) |
Jul 06, 2017 | 8.164 | 8.178 | 7.919 | 7.975 | 207,745 | -0.13(-1.64%) |
Jul 05, 2017 | 8.262 | 8.262 | 8.059 | 8.108 | 95,560 | -0.15(-1.78%) |