Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 8.250 | 8.250 | 8.168 | 8.196 | 71,678 | +0.01(+0.07%) |
Sep 28, 2017 | 8.168 | 8.208 | 8.159 | 8.190 | 32,337 | -0.03(-0.35%) |
Sep 27, 2017 | 8.187 | 8.223 | 8.159 | 8.219 | 56,000 | +0.04(+0.50%) |
Sep 26, 2017 | 8.196 | 8.205 | 8.142 | 8.177 | 54,164 | -0.01(-0.11%) |
Sep 25, 2017 | 8.333 | 8.333 | 8.169 | 8.187 | 52,689 | -0.18(-2.18%) |
Sep 22, 2017 | 8.342 | 8.401 | 8.305 | 8.369 | 39,406 | +0.02(+0.22%) |
Sep 21, 2017 | 8.424 | 8.437 | 8.342 | 8.351 | 61,588 | -0.03(-0.33%) |
Sep 20, 2017 | 8.415 | 8.425 | 8.364 | 8.378 | 51,613 | -0.04(-0.43%) |
Sep 19, 2017 | 8.424 | 8.424 | 8.351 | 8.415 | 58,571 | +0.05(+0.55%) |
Sep 18, 2017 | 8.497 | 8.497 | 8.351 | 8.369 | 68,852 | -0.06(-0.76%) |
Sep 15, 2017 | 8.543 | 8.406 | 8.433 | 43,758 | -0.03(-0.32%) | |
Sep 14, 2017 | 8.378 | 8.460 | 8.361 | 8.460 | 26,020 | +0.13(+1.53%) |
Sep 13, 2017 | 8.415 | 8.415 | 8.333 | 8.333 | 63,475 | -0.06(-0.76%) |
Sep 12, 2017 | 8.406 | 8.442 | 8.369 | 8.396 | 107,954 | +0.03(+0.40%) |
Sep 11, 2017 | 8.333 | 8.378 | 8.333 | 8.363 | 52,618 | +0.06(+0.69%) |
Sep 08, 2017 | 8.323 | 8.328 | 8.287 | 8.305 | 46,226 | -0.03(-0.33%) |
Sep 07, 2017 | 8.342 | 8.342 | 8.305 | 8.333 | 26,006 | -0.01(-0.11%) |
Sep 06, 2017 | 8.333 | 8.342 | 8.288 | 8.342 | 31,718 | +0.07(+0.88%) |
Sep 05, 2017 | 8.351 | 8.379 | 8.260 | 8.269 | 80,930 | -0.09(-1.09%) |
Sep 01, 2017 | 8.333 | 8.378 | 8.323 | 8.360 | 626,469 | +0.03(+0.33%) |
Aug 31, 2017 | 8.314 | 8.333 | 8.260 | 8.333 | 485,881 | +0.02(+0.22%) |
Aug 30, 2017 | 8.287 | 8.314 | 8.256 | 8.314 | 80,571 | +0.04(+0.44%) |
Aug 29, 2017 | 8.232 | 8.287 | 8.214 | 8.278 | 80,509 | +0.00(+0.00%) |
Aug 28, 2017 | 8.269 | 8.278 | 8.250 | 8.278 | 237,115 | +0.02(+0.28%) |
Aug 25, 2017 | 8.232 | 8.241 | 8.255 | 25,906 | +0.02(+0.28%) | |
Aug 24, 2017 | 8.250 | 8.287 | 8.194 | 8.232 | 22,277 | +0.00(+0.00%) |
Aug 23, 2017 | 8.159 | 8.232 | 8.159 | 8.232 | 29,440 | +0.06(+0.78%) |
Aug 22, 2017 | 8.177 | 8.214 | 8.168 | 8.168 | 33,430 | +0.02(+0.22%) |
Aug 21, 2017 | 8.214 | 8.241 | 8.141 | 8.150 | 43,034 | -0.09(-1.11%) |
Aug 18, 2017 | 8.214 | 8.250 | 8.168 | 8.241 | 32,277 | +0.11(+1.35%) |
Aug 17, 2017 | 8.296 | 8.296 | 8.123 | 8.132 | 112,538 | -0.19(-2.30%) |
Aug 16, 2017 | 8.333 | 8.333 | 8.269 | 8.323 | 52,528 | +0.06(+0.72%) |
Aug 15, 2017 | 8.250 | 8.273 | 8.223 | 8.264 | 32,045 | +0.01(+0.17%) |
Aug 14, 2017 | 8.177 | 8.269 | 8.177 | 8.250 | 31,238 | +0.07(+0.89%) |
Aug 11, 2017 | 8.132 | 8.196 | 8.132 | 8.177 | 29,667 | +0.01(+0.11%) |
Aug 10, 2017 | 8.250 | 8.250 | 8.168 | 8.168 | 55,674 | -0.11(-1.37%) |
Aug 09, 2017 | 8.323 | 8.333 | 8.269 | 8.282 | 43,469 | -0.07(-0.82%) |
Aug 08, 2017 | 8.442 | 8.442 | 8.333 | 8.351 | 48,129 | -0.03(-0.38%) |
Aug 07, 2017 | 8.314 | 8.387 | 8.314 | 8.383 | 71,220 | +0.08(+0.93%) |
Aug 04, 2017 | 8.305 | 8.265 | 8.305 | 47,806 | +0.05(+0.55%) | |
Aug 03, 2017 | 8.278 | 8.296 | 8.251 | 8.260 | 63,336 | +0.04(+0.44%) |
Aug 02, 2017 | 8.278 | 8.292 | 8.169 | 8.223 | 41,324 | -0.03(-0.33%) |
Aug 01, 2017 | 8.278 | 8.278 | 8.214 | 8.250 | 42,353 | +0.01(+0.11%) |
Jul 31, 2017 | 8.269 | 8.342 | 8.187 | 8.241 | 62,934 | +0.02(+0.22%) |
Jul 28, 2017 | 8.223 | 8.223 | 8.159 | 8.223 | 27,740 | +0.10(+1.27%) |
Jul 27, 2017 | 8.205 | 8.212 | 8.096 | 8.120 | 63,462 | -0.19(-2.34%) |
Jul 26, 2017 | 8.232 | 8.314 | 8.188 | 8.314 | 34,318 | +0.11(+1.33%) |
Jul 25, 2017 | 8.214 | 8.219 | 8.196 | 8.205 | 43,292 | +0.01(+0.11%) |
Jul 24, 2017 | 8.214 | 8.214 | 8.168 | 8.196 | 52,236 | -0.01(-0.11%) |
Jul 21, 2017 | 8.250 | 8.250 | 8.168 | 8.205 | 65,215 | -0.01(-0.11%) |
Jul 20, 2017 | 8.241 | 8.187 | 8.214 | 30,274 | +0.01(+0.11%) | |
Jul 19, 2017 | 8.104 | 8.214 | 8.104 | 8.205 | 108,882 | +0.11(+1.35%) |
Jul 18, 2017 | 8.068 | 8.104 | 8.050 | 8.095 | 44,065 | +0.07(+0.91%) |
Jul 17, 2017 | 8.041 | 8.050 | 8.004 | 8.022 | 91,643 | -0.01(-0.11%) |
Jul 14, 2017 | 8.004 | 8.041 | 7.977 | 8.031 | 125,096 | +0.13(+1.62%) |
Jul 13, 2017 | 7.913 | 7.949 | 7.904 | 7.904 | 31,735 | -0.02(-0.23%) |
Jul 12, 2017 | 7.812 | 7.940 | 7.812 | 7.922 | 74,933 | +0.12(+1.52%) |
Jul 11, 2017 | 7.812 | 7.831 | 7.776 | 7.803 | 31,380 | -0.03(-0.35%) |
Jul 10, 2017 | 7.858 | 7.858 | 7.758 | 7.831 | 76,420 | +0.01(+0.12%) |
Jul 07, 2017 | 7.785 | 7.822 | 7.758 | 7.822 | 44,901 | +0.02(+0.23%) |
Jul 06, 2017 | 7.776 | 7.818 | 7.758 | 7.803 | 42,144 | +0.03(+0.35%) |
Jul 05, 2017 | 7.822 | 7.822 | 7.748 | 7.776 | 46,852 | -0.07(-0.93%) |