Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 8.118 | 8.260 | 8.052 | 8.189 | 119,210 | +0.07(+0.87%) |
Oct 30, 2017 | 8.137 | 8.137 | 8.047 | 8.118 | 108,973 | +0.02(+0.29%) |
Oct 27, 2017 | 8.047 | 8.151 | 8.047 | 8.094 | 33,221 | +0.02(+0.23%) |
Oct 26, 2017 | 8.142 | 8.142 | 8.047 | 8.075 | 131,160 | -0.03(-0.41%) |
Oct 25, 2017 | 8.184 | 8.194 | 8.042 | 8.109 | 36,679 | -0.05(-0.58%) |
Oct 24, 2017 | 8.118 | 8.194 | 8.080 | 8.156 | 12,760 | +0.08(+0.94%) |
Oct 23, 2017 | 8.033 | 8.109 | 8.033 | 8.080 | 10,183 | +0.01(+0.18%) |
Oct 20, 2017 | 8.156 | 8.194 | 8.042 | 8.066 | 25,943 | -0.10(-1.27%) |
Oct 19, 2017 | 8.132 | 8.265 | 8.042 | 8.170 | 32,774 | +0.11(+1.35%) |
Oct 18, 2017 | 8.284 | 8.288 | 8.061 | 8.061 | 16,203 | -0.17(-2.07%) |
Oct 17, 2017 | 8.246 | 8.246 | 8.156 | 8.232 | 9,822 | +0.05(+0.58%) |
Oct 16, 2017 | 8.317 | 8.317 | 8.042 | 8.184 | 31,996 | -0.12(-1.48%) |
Oct 13, 2017 | 8.378 | 8.388 | 8.279 | 8.307 | 20,930 | -0.07(-0.85%) |
Oct 12, 2017 | 8.369 | 8.397 | 8.151 | 8.378 | 21,626 | +0.04(+0.51%) |
Oct 11, 2017 | 8.241 | 8.345 | 8.179 | 8.336 | 24,697 | +0.11(+1.38%) |
Oct 10, 2017 | 8.279 | 8.279 | 8.203 | 8.222 | 9,822 | -0.05(-0.63%) |
Oct 09, 2017 | 8.232 | 8.288 | 8.165 | 8.274 | 10,919 | +0.10(+1.27%) |
Oct 06, 2017 | 8.274 | 8.298 | 8.165 | 8.170 | 4,877 | -0.11(-1.31%) |
Oct 05, 2017 | 8.189 | 8.302 | 8.113 | 8.279 | 22,336 | +0.16(+1.98%) |
Oct 04, 2017 | 8.208 | 8.269 | 8.118 | 8.118 | 14,507 | -0.09(-1.09%) |
Oct 03, 2017 | 8.189 | 8.260 | 8.090 | 8.208 | 12,163 | +0.05(+0.58%) |
Oct 02, 2017 | 8.132 | 8.265 | 8.042 | 8.161 | 31,814 | +0.06(+0.76%) |
Sep 29, 2017 | 8.075 | 8.109 | 8.019 | 8.099 | 27,167 | +0.04(+0.53%) |
Sep 28, 2017 | 8.014 | 8.113 | 8.009 | 8.057 | 44,367 | +0.03(+0.35%) |
Sep 27, 2017 | 8.080 | 8.080 | 7.886 | 8.028 | 63,880 | -0.06(-0.76%) |
Sep 26, 2017 | 7.967 | 8.118 | 7.867 | 8.090 | 63,753 | +0.14(+1.72%) |
Sep 25, 2017 | 7.976 | 7.995 | 7.919 | 7.953 | 23,766 | -0.02(-0.24%) |
Sep 22, 2017 | 7.815 | 8.009 | 7.815 | 7.971 | 68,373 | +0.17(+2.12%) |
Sep 21, 2017 | 7.901 | 7.957 | 7.730 | 7.806 | 38,692 | -0.06(-0.72%) |
Sep 20, 2017 | 7.811 | 7.910 | 7.773 | 7.863 | 42,855 | +0.09(+1.09%) |
Sep 19, 2017 | 7.778 | 7.820 | 7.711 | 7.778 | 24,306 | +0.01(+0.12%) |
Sep 18, 2017 | 7.707 | 7.792 | 7.707 | 7.768 | 24,001 | +0.06(+0.80%) |
Sep 15, 2017 | 7.707 | 7.820 | 7.707 | 7.707 | 38,028 | +0.05(+0.68%) |
Sep 14, 2017 | 7.759 | 7.891 | 7.617 | 7.655 | 100,614 | -0.08(-0.98%) |
Sep 13, 2017 | 7.791 | 7.917 | 7.642 | 7.730 | 51,186 | -0.05(-0.66%) |
Sep 12, 2017 | 7.642 | 7.796 | 7.619 | 7.782 | 67,524 | +0.16(+2.08%) |
Sep 11, 2017 | 7.721 | 7.902 | 7.595 | 7.623 | 45,683 | -0.06(-0.73%) |
Sep 08, 2017 | 7.684 | 7.796 | 7.637 | 7.679 | 67,350 | +0.06(+0.73%) |
Sep 07, 2017 | 7.665 | 7.698 | 7.483 | 7.623 | 721,029 | -0.02(-0.24%) |
Sep 06, 2017 | 7.684 | 7.879 | 7.642 | 7.642 | 94,541 | -0.04(-0.49%) |
Sep 05, 2017 | 7.819 | 7.912 | 7.619 | 7.679 | 51,959 | -0.12(-1.49%) |
Sep 01, 2017 | 7.838 | 7.912 | 7.765 | 7.796 | 23,735 | +0.04(+0.48%) |
Aug 31, 2017 | 7.800 | 8.122 | 7.688 | 7.758 | 119,698 | -0.14(-1.77%) |
Aug 30, 2017 | 8.103 | 8.154 | 7.898 | 7.898 | 63,210 | -0.20(-2.47%) |
Aug 29, 2017 | 8.103 | 8.108 | 7.991 | 8.098 | 19,836 | -0.00(-0.06%) |
Aug 28, 2017 | 8.080 | 8.115 | 8.015 | 8.103 | 24,531 | +0.09(+1.10%) |
Aug 25, 2017 | 7.987 | 8.084 | 7.961 | 8.015 | 128,095 | +0.03(+0.41%) |
Aug 24, 2017 | 7.851 | 7.982 | 7.851 | 7.982 | 9,060 | +0.15(+1.90%) |
Aug 23, 2017 | 7.893 | 7.954 | 7.833 | 7.833 | 27,708 | -0.07(-0.94%) |
Aug 22, 2017 | 7.744 | 7.907 | 7.724 | 7.907 | 38,297 | +0.21(+2.79%) |
Aug 21, 2017 | 7.754 | 7.772 | 7.688 | 7.693 | 13,608 | -0.07(-0.84%) |
Aug 18, 2017 | 7.735 | 7.772 | 7.702 | 7.758 | 11,850 | +0.03(+0.42%) |
Aug 17, 2017 | 7.786 | 7.838 | 7.688 | 7.726 | 21,475 | -0.06(-0.72%) |
Aug 16, 2017 | 7.828 | 7.828 | 7.740 | 7.782 | 19,580 | +0.03(+0.36%) |
Aug 15, 2017 | 7.684 | 7.758 | 7.614 | 7.754 | 20,203 | +0.14(+1.84%) |
Aug 14, 2017 | 7.614 | 7.656 | 7.595 | 7.614 | 9,022 | +0.01(+0.18%) |
Aug 11, 2017 | 7.619 | 7.628 | 7.572 | 7.600 | 13,589 | +0.02(+0.31%) |
Aug 10, 2017 | 7.525 | 7.605 | 7.525 | 7.577 | 43,806 | +0.07(+0.87%) |
Aug 09, 2017 | 7.693 | 7.800 | 7.502 | 7.511 | 81,781 | -0.18(-2.30%) |
Aug 08, 2017 | 7.749 | 7.763 | 7.670 | 7.688 | 42,357 | -0.05(-0.60%) |
Aug 07, 2017 | 7.623 | 7.786 | 7.623 | 7.735 | 26,761 | +0.11(+1.47%) |
Aug 04, 2017 | 7.637 | 7.800 | 7.614 | 7.623 | 15,973 | -0.04(-0.49%) |
Aug 03, 2017 | 7.819 | 7.819 | 7.628 | 7.660 | 14,490 | -0.17(-2.14%) |
Aug 02, 2017 | 7.833 | 7.847 | 7.744 | 7.828 | 14,406 | +0.01(+0.18%) |