Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 8.219 | 8.241 | 8.176 | 8.212 | 115,254 | +0.00(+0.00%) |
Oct 30, 2017 | 8.176 | 8.255 | 8.176 | 8.212 | 125,504 | +0.02(+0.26%) |
Oct 27, 2017 | 8.133 | 8.219 | 8.104 | 8.190 | 425,501 | +0.06(+0.80%) |
Oct 26, 2017 | 8.111 | 8.140 | 8.082 | 8.125 | 183,321 | +0.06(+0.80%) |
Oct 25, 2017 | 8.133 | 8.151 | 8.053 | 8.061 | 149,825 | -0.09(-1.15%) |
Oct 24, 2017 | 8.140 | 8.176 | 8.140 | 8.154 | 100,606 | -0.01(-0.18%) |
Oct 23, 2017 | 8.241 | 8.241 | 8.133 | 8.169 | 86,727 | -0.07(-0.87%) |
Oct 20, 2017 | 8.233 | 8.248 | 8.190 | 8.241 | 97,655 | -0.01(-0.09%) |
Oct 19, 2017 | 8.269 | 8.284 | 8.241 | 8.248 | 75,144 | -0.02(-0.26%) |
Oct 18, 2017 | 8.320 | 8.320 | 8.226 | 8.269 | 110,021 | -0.06(-0.78%) |
Oct 17, 2017 | 8.334 | 8.371 | 8.320 | 8.334 | 87,329 | -0.05(-0.60%) |
Oct 16, 2017 | 8.356 | 8.399 | 8.356 | 8.385 | 90,373 | +0.02(+0.26%) |
Oct 13, 2017 | 8.356 | 8.363 | 8.338 | 8.363 | 22,875 | +0.02(+0.26%) |
Oct 12, 2017 | 8.334 | 8.342 | 8.299 | 8.342 | 47,183 | +0.02(+0.26%) |
Oct 11, 2017 | 8.291 | 8.320 | 8.277 | 8.320 | 120,888 | +0.04(+0.52%) |
Oct 10, 2017 | 8.270 | 8.291 | 8.241 | 8.277 | 85,506 | +0.01(+0.17%) |
Oct 09, 2017 | 8.234 | 8.270 | 8.227 | 8.263 | 104,580 | +0.03(+0.35%) |
Oct 06, 2017 | 8.213 | 8.234 | 8.205 | 8.234 | 82,917 | +0.00(+0.00%) |
Oct 05, 2017 | 8.227 | 8.234 | 8.213 | 8.234 | 49,490 | +0.02(+0.26%) |
Oct 04, 2017 | 8.263 | 8.277 | 8.213 | 8.213 | 182,273 | -0.08(-0.95%) |
Oct 03, 2017 | 8.277 | 8.291 | 8.256 | 8.291 | 45,451 | +0.02(+0.26%) |
Oct 02, 2017 | 8.277 | 8.291 | 8.263 | 8.270 | 65,244 | -0.01(-0.09%) |
Sep 29, 2017 | 8.291 | 8.330 | 8.277 | 8.277 | 41,233 | +0.00(+0.00%) |
Sep 28, 2017 | 8.234 | 8.284 | 8.234 | 8.277 | 61,094 | +0.01(+0.09%) |
Sep 27, 2017 | 8.334 | 8.349 | 8.270 | 8.270 | 135,367 | -0.09(-1.03%) |
Sep 26, 2017 | 8.327 | 8.370 | 8.327 | 8.356 | 52,527 | +0.03(+0.34%) |
Sep 25, 2017 | 8.342 | 8.370 | 8.299 | 8.327 | 86,040 | +0.03(+0.35%) |
Sep 22, 2017 | 8.277 | 8.363 | 8.277 | 8.299 | 83,412 | +0.01(+0.09%) |
Sep 21, 2017 | 8.342 | 8.356 | 8.277 | 8.291 | 114,935 | -0.06(-0.69%) |
Sep 20, 2017 | 8.392 | 8.420 | 8.307 | 8.349 | 117,752 | -0.04(-0.51%) |
Sep 19, 2017 | 8.471 | 8.478 | 8.363 | 8.392 | 83,052 | -0.07(-0.85%) |
Sep 18, 2017 | 8.471 | 8.492 | 8.435 | 8.463 | 98,882 | -0.01(-0.17%) |
Sep 15, 2017 | 8.456 | 8.514 | 8.452 | 8.478 | 56,242 | +0.01(+0.08%) |
Sep 14, 2017 | 8.385 | 8.471 | 8.360 | 8.471 | 94,149 | +0.09(+1.02%) |
Sep 13, 2017 | 8.321 | 8.385 | 8.321 | 8.385 | 61,295 | +0.06(+0.69%) |
Sep 12, 2017 | 8.335 | 8.371 | 8.299 | 8.328 | 101,299 | -0.01(-0.17%) |
Sep 11, 2017 | 8.328 | 8.363 | 8.314 | 8.342 | 75,326 | +0.04(+0.52%) |
Sep 08, 2017 | 8.328 | 8.328 | 8.292 | 8.299 | 72,595 | -0.01(-0.09%) |
Sep 07, 2017 | 8.299 | 8.317 | 8.292 | 8.306 | 87,526 | +0.01(+0.17%) |
Sep 06, 2017 | 8.306 | 8.349 | 8.278 | 8.292 | 96,307 | -0.02(-0.26%) |
Sep 05, 2017 | 8.335 | 8.356 | 8.285 | 8.314 | 116,886 | -0.04(-0.51%) |
Sep 01, 2017 | 8.328 | 8.385 | 8.321 | 8.356 | 99,677 | -0.01(-0.11%) |
Aug 31, 2017 | 8.371 | 8.392 | 8.335 | 8.365 | 88,677 | +0.01(+0.11%) |
Aug 30, 2017 | 8.299 | 8.371 | 8.299 | 8.356 | 81,908 | +0.04(+0.51%) |
Aug 29, 2017 | 8.271 | 8.356 | 8.249 | 8.314 | 128,459 | +0.04(+0.52%) |
Aug 28, 2017 | 8.214 | 8.271 | 8.214 | 8.271 | 122,752 | +0.04(+0.52%) |
Aug 25, 2017 | 8.214 | 8.242 | 8.210 | 8.228 | 105,309 | +0.03(+0.35%) |
Aug 24, 2017 | 8.207 | 8.221 | 8.185 | 8.199 | 111,809 | +0.01(+0.17%) |
Aug 23, 2017 | 8.178 | 8.235 | 8.178 | 8.185 | 172,661 | +0.00(+0.00%) |
Aug 22, 2017 | 8.214 | 8.228 | 8.171 | 8.185 | 127,393 | +0.00(+0.00%) |
Aug 21, 2017 | 8.128 | 8.192 | 8.128 | 8.185 | 48,228 | +0.04(+0.44%) |
Aug 18, 2017 | 8.085 | 8.149 | 8.085 | 8.149 | 105,332 | +0.04(+0.53%) |
Aug 17, 2017 | 8.085 | 8.128 | 8.057 | 8.107 | 127,269 | +0.02(+0.26%) |
Aug 16, 2017 | 8.135 | 8.142 | 8.085 | 8.085 | 98,858 | -0.02(-0.26%) |
Aug 15, 2017 | 8.121 | 8.142 | 8.099 | 8.107 | 72,670 | -0.01(-0.17%) |
Aug 14, 2017 | 8.156 | 8.178 | 8.078 | 8.121 | 121,442 | -0.03(-0.35%) |
Aug 11, 2017 | 8.099 | 8.156 | 8.099 | 8.149 | 69,944 | +0.02(+0.26%) |
Aug 10, 2017 | 8.171 | 8.192 | 8.121 | 8.128 | 122,342 | -0.04(-0.52%) |
Aug 09, 2017 | 8.263 | 8.284 | 8.171 | 8.171 | 105,854 | -0.07(-0.86%) |
Aug 08, 2017 | 8.291 | 8.298 | 8.242 | 8.242 | 37,948 | -0.02(-0.26%) |
Aug 07, 2017 | 8.242 | 8.298 | 8.242 | 8.263 | 51,912 | +0.02(+0.26%) |
Aug 04, 2017 | 8.284 | 8.291 | 8.242 | 8.242 | 52,644 | -0.04(-0.43%) |
Aug 03, 2017 | 8.284 | 8.298 | 8.270 | 8.277 | 41,602 | +0.02(+0.26%) |
Aug 02, 2017 | 8.298 | 8.327 | 8.256 | 8.256 | 106,060 | -0.04(-0.51%) |