Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 8.490 | 8.500 | 8.460 | 8.480 | 13,324 | +0.02(+0.24%) |
Sep 28, 2017 | 8.450 | 8.510 | 8.414 | 8.460 | 20,183 | -0.01(-0.12%) |
Sep 27, 2017 | 8.400 | 8.480 | 8.380 | 8.470 | 62,412 | +0.06(+0.71%) |
Sep 26, 2017 | 8.360 | 8.410 | 8.350 | 8.410 | 33,628 | +0.00(+0.00%) |
Sep 25, 2017 | 8.410 | 8.500 | 8.410 | 8.410 | 21,987 | +0.01(+0.12%) |
Sep 22, 2017 | 8.340 | 8.480 | 8.340 | 8.400 | 40,830 | -0.07(-0.83%) |
Sep 21, 2017 | 8.370 | 8.470 | 8.350 | 8.470 | 33,195 | +0.04(+0.47%) |
Sep 20, 2017 | 8.400 | 8.440 | 8.341 | 8.430 | 29,474 | +0.03(+0.33%) |
Sep 19, 2017 | 8.560 | 8.560 | 8.401 | 8.402 | 25,770 | -0.17(-1.96%) |
Sep 18, 2017 | 8.660 | 8.660 | 8.550 | 8.570 | 119,753 | +0.03(+0.35%) |
Sep 15, 2017 | 8.510 | 8.550 | 8.500 | 8.540 | 19,710 | -0.04(-0.47%) |
Sep 14, 2017 | 8.630 | 8.640 | 8.550 | 8.580 | 23,968 | -0.04(-0.46%) |
Sep 13, 2017 | 8.710 | 8.730 | 8.620 | 8.620 | 24,864 | -0.19(-2.16%) |
Sep 12, 2017 | 8.640 | 8.830 | 8.640 | 8.810 | 29,680 | +0.18(+2.09%) |
Sep 11, 2017 | 8.740 | 8.810 | 8.630 | 8.630 | 53,728 | -0.04(-0.46%) |
Sep 08, 2017 | 8.870 | 8.870 | 8.670 | 8.670 | 45,042 | -0.20(-2.25%) |
Sep 07, 2017 | 8.750 | 8.878 | 8.750 | 8.870 | 10,033 | +0.08(+0.91%) |
Sep 06, 2017 | 8.900 | 8.900 | 8.700 | 8.790 | 32,001 | -0.07(-0.79%) |
Sep 05, 2017 | 8.980 | 9.050 | 8.840 | 8.860 | 80,756 | -0.11(-1.23%) |
Sep 01, 2017 | 8.740 | 8.990 | 8.740 | 8.970 | 45,318 | +0.25(+2.87%) |
Aug 31, 2017 | 8.630 | 8.720 | 8.630 | 8.720 | 21,351 | +0.06(+0.69%) |
Aug 30, 2017 | 8.760 | 8.780 | 8.640 | 8.660 | 33,961 | -0.13(-1.48%) |
Aug 29, 2017 | 8.740 | 8.810 | 8.740 | 8.790 | 44,059 | +0.05(+0.57%) |
Aug 28, 2017 | 8.740 | 8.750 | 8.680 | 8.740 | 52,374 | +0.08(+0.92%) |
Aug 25, 2017 | 8.660 | 8.707 | 8.650 | 8.660 | 11,720 | +0.00(+0.00%) |
Aug 24, 2017 | 8.720 | 8.738 | 8.660 | 8.660 | 26,352 | -0.06(-0.69%) |
Aug 23, 2017 | 8.740 | 8.740 | 8.680 | 8.720 | 35,042 | +0.04(+0.46%) |
Aug 22, 2017 | 8.690 | 8.730 | 8.679 | 8.680 | 49,121 | -0.07(-0.80%) |
Aug 21, 2017 | 8.590 | 8.760 | 8.590 | 8.750 | 91,098 | +0.16(+1.86%) |
Aug 18, 2017 | 8.600 | 8.660 | 8.580 | 8.590 | 18,874 | +0.07(+0.82%) |
Aug 17, 2017 | 8.550 | 8.609 | 8.520 | 8.520 | 42,742 | -0.03(-0.35%) |
Aug 16, 2017 | 8.420 | 8.550 | 8.420 | 8.550 | 41,593 | +0.18(+2.15%) |
Aug 15, 2017 | 8.400 | 8.425 | 8.360 | 8.370 | 47,674 | -0.09(-1.06%) |
Aug 14, 2017 | 8.550 | 8.550 | 8.450 | 8.460 | 26,173 | -0.07(-0.82%) |
Aug 11, 2017 | 8.550 | 8.560 | 8.503 | 8.530 | 25,308 | -0.02(-0.23%) |
Aug 10, 2017 | 8.540 | 8.562 | 8.521 | 8.550 | 18,313 | +0.10(+1.18%) |
Aug 09, 2017 | 8.500 | 8.500 | 8.450 | 8.450 | 27,482 | -0.04(-0.47%) |
Aug 08, 2017 | 8.480 | 8.500 | 8.460 | 8.490 | 58,466 | +0.08(+0.95%) |
Aug 07, 2017 | 8.350 | 8.420 | 8.340 | 8.410 | 32,740 | +0.06(+0.72%) |
Aug 04, 2017 | 8.340 | 8.410 | 8.340 | 8.350 | 47,451 | -0.04(-0.48%) |
Aug 03, 2017 | 8.420 | 8.420 | 8.360 | 8.390 | 99,779 | -0.03(-0.36%) |
Aug 02, 2017 | 8.450 | 8.480 | 8.410 | 8.420 | 29,033 | +0.02(+0.24%) |
Aug 01, 2017 | 8.350 | 8.440 | 8.350 | 8.400 | 52,755 | +0.05(+0.60%) |
Jul 31, 2017 | 8.400 | 8.410 | 8.330 | 8.350 | 88,702 | +0.04(+0.48%) |
Jul 28, 2017 | 8.200 | 8.310 | 8.200 | 8.310 | 171,176 | +0.10(+1.22%) |
Jul 27, 2017 | 8.230 | 8.250 | 8.150 | 8.210 | 21,162 | +0.07(+0.86%) |
Jul 26, 2017 | 8.090 | 8.140 | 8.050 | 8.140 | 19,688 | +0.10(+1.24%) |
Jul 25, 2017 | 8.070 | 8.090 | 8.040 | 8.040 | 19,116 | +0.03(+0.37%) |
Jul 24, 2017 | 8.020 | 8.032 | 7.990 | 8.010 | 23,635 | -0.01(-0.12%) |
Jul 21, 2017 | 8.040 | 8.056 | 7.990 | 8.020 | 29,645 | +0.03(+0.38%) |
Jul 20, 2017 | 8.020 | 8.029 | 7.912 | 7.990 | 21,242 | -0.07(-0.87%) |
Jul 19, 2017 | 8.140 | 8.140 | 8.060 | 8.060 | 15,074 | -0.06(-0.74%) |
Jul 18, 2017 | 8.150 | 8.150 | 8.120 | 8.120 | 13,222 | +0.00(+0.00%) |
Jul 17, 2017 | 8.150 | 8.160 | 8.118 | 8.120 | 20,029 | +0.03(+0.37%) |
Jul 14, 2017 | 8.120 | 8.120 | 8.050 | 8.090 | 17,344 | +0.08(+1.00%) |
Jul 13, 2017 | 8.130 | 8.130 | 8.000 | 8.010 | 12,649 | -0.07(-0.87%) |
Jul 12, 2017 | 8.080 | 8.100 | 8.080 | 8.080 | 19,530 | +0.12(+1.51%) |
Jul 11, 2017 | 7.900 | 7.990 | 7.850 | 7.960 | 35,738 | +0.05(+0.63%) |
Jul 10, 2017 | 7.850 | 7.920 | 7.810 | 7.910 | 45,100 | +0.01(+0.13%) |
Jul 07, 2017 | 7.870 | 7.910 | 7.852 | 7.900 | 25,240 | +0.03(+0.38%) |
Jul 06, 2017 | 7.950 | 7.950 | 7.870 | 7.870 | 22,844 | -0.07(-0.88%) |
Jul 05, 2017 | 7.900 | 7.940 | 7.878 | 7.940 | 25,573 | -0.01(-0.13%) |