Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 8.525 | 8.556 | 8.459 | 8.543 | 255,591 | +0.02(+0.21%) |
Sep 28, 2017 | 8.428 | 8.525 | 8.404 | 8.525 | 156,626 | +0.10(+1.15%) |
Sep 27, 2017 | 8.374 | 8.434 | 8.374 | 8.428 | 84,903 | +0.06(+0.72%) |
Sep 26, 2017 | 8.362 | 8.374 | 8.338 | 8.368 | 102,004 | -0.01(-0.07%) |
Sep 25, 2017 | 8.356 | 8.374 | 8.325 | 8.374 | 138,465 | +0.03(+0.36%) |
Sep 22, 2017 | 8.192 | 8.344 | 8.192 | 8.344 | 181,996 | +0.16(+1.92%) |
Sep 21, 2017 | 8.222 | 8.229 | 8.186 | 8.186 | 75,597 | -0.04(-0.52%) |
Sep 20, 2017 | 8.229 | 8.253 | 8.216 | 8.229 | 76,685 | +0.01(+0.07%) |
Sep 19, 2017 | 8.241 | 8.289 | 8.204 | 8.222 | 132,127 | -0.04(-0.44%) |
Sep 18, 2017 | 8.289 | 8.291 | 8.210 | 8.259 | 89,366 | -0.03(-0.37%) |
Sep 15, 2017 | 8.289 | 8.319 | 8.271 | 8.289 | 66,895 | +0.01(+0.15%) |
Sep 14, 2017 | 8.229 | 8.295 | 8.222 | 8.277 | 97,592 | +0.04(+0.50%) |
Sep 13, 2017 | 8.224 | 8.254 | 8.212 | 8.236 | 92,940 | +0.01(+0.07%) |
Sep 12, 2017 | 8.278 | 8.296 | 8.187 | 8.230 | 209,672 | -0.02(-0.29%) |
Sep 11, 2017 | 8.266 | 8.320 | 8.242 | 8.254 | 182,845 | -0.01(-0.15%) |
Sep 08, 2017 | 8.290 | 8.296 | 8.254 | 8.266 | 68,493 | -0.05(-0.58%) |
Sep 07, 2017 | 8.260 | 8.314 | 8.260 | 8.314 | 96,604 | +0.07(+0.80%) |
Sep 06, 2017 | 8.248 | 8.260 | 8.230 | 8.248 | 57,503 | -0.02(-0.22%) |
Sep 05, 2017 | 8.278 | 8.302 | 8.224 | 8.266 | 67,239 | -0.02(-0.29%) |
Sep 01, 2017 | 8.314 | 8.326 | 8.284 | 8.290 | 41,219 | -0.02(-0.22%) |
Aug 31, 2017 | 8.272 | 8.326 | 8.264 | 8.308 | 130,505 | +0.04(+0.51%) |
Aug 30, 2017 | 8.260 | 8.278 | 8.254 | 8.266 | 97,654 | -0.01(-0.07%) |
Aug 29, 2017 | 8.254 | 8.290 | 8.248 | 8.272 | 157,559 | +0.00(+0.00%) |
Aug 28, 2017 | 8.266 | 8.284 | 8.254 | 8.272 | 64,750 | +0.01(+0.07%) |
Aug 25, 2017 | 8.278 | 8.290 | 8.254 | 8.266 | 73,982 | -0.02(-0.22%) |
Aug 24, 2017 | 8.278 | 8.284 | 8.248 | 8.284 | 34,866 | +0.00(+0.00%) |
Aug 23, 2017 | 8.278 | 8.296 | 8.248 | 8.284 | 63,937 | +0.01(+0.07%) |
Aug 22, 2017 | 8.266 | 8.284 | 8.230 | 8.278 | 72,131 | +0.02(+0.29%) |
Aug 21, 2017 | 8.260 | 8.284 | 8.218 | 8.254 | 83,151 | -0.02(-0.22%) |
Aug 18, 2017 | 8.254 | 8.284 | 8.242 | 8.272 | 58,414 | +0.01(+0.07%) |
Aug 17, 2017 | 8.278 | 8.302 | 8.230 | 8.266 | 61,840 | -0.02(-0.22%) |
Aug 16, 2017 | 8.266 | 8.298 | 8.260 | 8.284 | 65,690 | +0.01(+0.07%) |
Aug 15, 2017 | 8.308 | 8.314 | 8.260 | 8.278 | 97,485 | -0.05(-0.58%) |
Aug 14, 2017 | 8.308 | 8.344 | 8.308 | 8.326 | 30,348 | +0.04(+0.51%) |
Aug 11, 2017 | 8.121 | 8.320 | 8.085 | 8.284 | 250,603 | +0.06(+0.72%) |
Aug 10, 2017 | 8.303 | 8.303 | 8.177 | 8.225 | 116,321 | -0.08(-0.94%) |
Aug 09, 2017 | 8.339 | 8.357 | 8.255 | 8.303 | 135,221 | -0.05(-0.58%) |
Aug 08, 2017 | 8.357 | 8.369 | 8.333 | 8.351 | 72,417 | +0.01(+0.14%) |
Aug 07, 2017 | 8.369 | 8.375 | 8.339 | 8.339 | 84,785 | -0.04(-0.43%) |
Aug 04, 2017 | 8.357 | 8.375 | 8.351 | 8.375 | 54,899 | +0.02(+0.22%) |
Aug 03, 2017 | 8.351 | 8.375 | 8.339 | 8.357 | 84,181 | +0.01(+0.14%) |
Aug 02, 2017 | 8.393 | 8.411 | 8.345 | 8.345 | 55,597 | -0.03(-0.36%) |
Aug 01, 2017 | 8.387 | 8.417 | 8.375 | 8.375 | 91,338 | -0.01(-0.07%) |
Jul 31, 2017 | 8.405 | 8.423 | 8.381 | 8.381 | 114,237 | -0.02(-0.29%) |
Jul 28, 2017 | 8.369 | 8.405 | 8.363 | 8.405 | 70,672 | +0.04(+0.43%) |
Jul 27, 2017 | 8.369 | 8.387 | 8.357 | 8.369 | 59,346 | +0.00(+0.00%) |
Jul 26, 2017 | 8.351 | 8.375 | 8.351 | 8.369 | 64,815 | +0.02(+0.22%) |
Jul 25, 2017 | 8.363 | 8.381 | 8.327 | 8.351 | 89,884 | -0.01(-0.14%) |
Jul 24, 2017 | 8.387 | 8.387 | 8.351 | 8.363 | 47,628 | -0.02(-0.29%) |
Jul 21, 2017 | 8.357 | 8.387 | 8.321 | 8.387 | 134,621 | +0.04(+0.43%) |
Jul 20, 2017 | 8.345 | 8.369 | 8.321 | 8.351 | 47,360 | +0.02(+0.22%) |
Jul 19, 2017 | 8.333 | 8.393 | 8.333 | 8.333 | 123,555 | +0.01(+0.07%) |
Jul 18, 2017 | 8.327 | 8.369 | 8.321 | 8.327 | 74,878 | -0.04(-0.43%) |
Jul 17, 2017 | 8.327 | 8.369 | 8.303 | 8.363 | 93,597 | +0.02(+0.22%) |
Jul 14, 2017 | 8.315 | 8.345 | 8.315 | 8.345 | 50,456 | +0.03(+0.36%) |
Jul 13, 2017 | 8.333 | 8.351 | 8.315 | 8.315 | 69,959 | -0.01(-0.14%) |
Jul 12, 2017 | 8.315 | 8.363 | 8.315 | 8.327 | 68,753 | +0.02(+0.28%) |
Jul 11, 2017 | 8.310 | 8.346 | 8.298 | 8.304 | 66,241 | -0.01(-0.14%) |
Jul 10, 2017 | 8.310 | 8.346 | 8.310 | 8.316 | 76,819 | -0.02(-0.22%) |
Jul 07, 2017 | 8.286 | 8.340 | 8.262 | 8.334 | 91,812 | +0.05(+0.58%) |
Jul 06, 2017 | 8.250 | 8.304 | 8.241 | 8.286 | 184,346 | +0.02(+0.29%) |
Jul 05, 2017 | 8.346 | 8.363 | 8.262 | 8.262 | 114,816 | -0.08(-1.00%) |