Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 8.563 | 8.675 | 8.503 | 8.572 | 34,919 | -0.02(-0.20%) |
Sep 28, 2017 | 8.485 | 8.641 | 8.425 | 8.589 | 64,570 | +0.04(+0.51%) |
Sep 27, 2017 | 8.477 | 8.671 | 8.313 | 8.546 | 192,196 | +0.07(+0.82%) |
Sep 26, 2017 | 8.295 | 8.641 | 8.209 | 8.477 | 108,377 | +0.16(+1.98%) |
Sep 25, 2017 | 8.330 | 8.330 | 8.146 | 8.312 | 77,396 | -0.02(-0.21%) |
Sep 22, 2017 | 7.906 | 8.338 | 7.794 | 8.330 | 123,530 | +0.39(+4.90%) |
Sep 21, 2017 | 8.019 | 8.036 | 7.906 | 7.941 | 18,191 | -0.03(-0.33%) |
Sep 20, 2017 | 8.053 | 8.148 | 7.803 | 7.967 | 43,688 | -0.07(-0.86%) |
Sep 19, 2017 | 7.856 | 8.088 | 7.768 | 8.036 | 104,214 | +0.17(+2.20%) |
Sep 18, 2017 | 7.941 | 7.941 | 7.699 | 7.863 | 82,889 | -0.01(-0.11%) |
Sep 15, 2017 | 7.889 | 7.975 | 7.863 | 7.872 | 28,387 | -0.12(-1.51%) |
Sep 14, 2017 | 7.984 | 8.036 | 7.863 | 7.993 | 33,854 | +0.01(+0.11%) |
Sep 13, 2017 | 8.088 | 8.088 | 7.604 | 7.984 | 75,034 | -0.07(-0.86%) |
Sep 12, 2017 | 8.114 | 8.148 | 8.053 | 8.053 | 70,300 | -0.06(-0.75%) |
Sep 11, 2017 | 8.252 | 8.295 | 8.002 | 8.114 | 226,591 | -0.10(-1.16%) |
Sep 08, 2017 | 8.304 | 8.338 | 8.209 | 8.209 | 14,786 | -0.10(-1.14%) |
Sep 07, 2017 | 8.226 | 8.338 | 8.217 | 8.304 | 28,161 | +0.07(+0.84%) |
Sep 06, 2017 | 8.209 | 8.347 | 8.131 | 8.235 | 47,403 | +0.02(+0.21%) |
Sep 05, 2017 | 8.295 | 8.304 | 8.079 | 8.217 | 45,645 | -0.07(-0.83%) |
Sep 01, 2017 | 8.451 | 8.459 | 8.254 | 8.287 | 41,394 | -0.17(-2.04%) |
Aug 31, 2017 | 8.364 | 8.459 | 8.252 | 8.459 | 62,719 | +0.15(+1.77%) |
Aug 30, 2017 | 8.226 | 8.373 | 8.209 | 8.312 | 63,574 | +0.10(+1.26%) |
Aug 29, 2017 | 8.122 | 8.330 | 8.122 | 8.209 | 60,455 | +0.05(+0.64%) |
Aug 28, 2017 | 8.338 | 8.347 | 8.088 | 8.157 | 64,009 | -0.14(-1.67%) |
Aug 25, 2017 | 8.261 | 8.295 | 8.079 | 8.295 | 40,137 | +0.05(+0.63%) |
Aug 24, 2017 | 8.148 | 8.243 | 7.993 | 8.243 | 73,811 | +0.03(+0.42%) |
Aug 23, 2017 | 8.001 | 8.269 | 7.777 | 8.209 | 66,002 | +0.09(+1.15%) |
Aug 22, 2017 | 8.090 | 8.133 | 8.073 | 8.116 | 88,491 | +0.03(+0.43%) |
Aug 21, 2017 | 7.995 | 8.081 | 7.840 | 8.081 | 70,705 | +0.11(+1.40%) |
Aug 18, 2017 | 7.763 | 7.987 | 7.763 | 7.969 | 40,178 | +0.14(+1.76%) |
Aug 17, 2017 | 7.737 | 7.883 | 7.737 | 7.832 | 54,030 | +0.07(+0.89%) |
Aug 16, 2017 | 7.772 | 7.918 | 7.686 | 7.763 | 76,493 | +0.03(+0.44%) |
Aug 15, 2017 | 7.694 | 7.806 | 7.506 | 7.729 | 83,616 | +0.03(+0.45%) |
Aug 14, 2017 | 7.479 | 7.728 | 7.333 | 7.694 | 54,428 | +0.27(+3.59%) |
Aug 11, 2017 | 7.307 | 7.454 | 7.230 | 7.428 | 35,067 | +0.18(+2.49%) |
Aug 10, 2017 | 7.419 | 7.419 | 7.136 | 7.247 | 68,716 | -0.16(-2.20%) |
Aug 09, 2017 | 7.359 | 7.471 | 7.350 | 7.411 | 40,344 | -0.02(-0.23%) |
Aug 08, 2017 | 7.307 | 7.522 | 7.307 | 7.428 | 95,730 | +0.04(+0.58%) |
Aug 07, 2017 | 7.393 | 7.402 | 7.144 | 7.385 | 139,671 | -0.09(-1.15%) |
Aug 04, 2017 | 7.548 | 7.548 | 7.419 | 7.471 | 64,307 | -0.05(-0.69%) |
Aug 03, 2017 | 7.093 | 7.591 | 7.093 | 7.522 | 307,208 | +0.44(+6.19%) |
Aug 02, 2017 | 7.084 | 7.161 | 6.732 | 7.084 | 110,146 | +0.01(+0.12%) |
Aug 01, 2017 | 7.000 | 7.161 | 6.961 | 7.075 | 141,265 | +0.08(+1.11%) |
Jul 31, 2017 | 6.878 | 7.067 | 6.697 | 6.998 | 342,992 | -0.04(-0.61%) |
Jul 28, 2017 | 7.007 | 7.118 | 6.895 | 7.041 | 185,210 | -0.02(-0.24%) |
Jul 27, 2017 | 7.153 | 7.170 | 6.886 | 7.058 | 123,367 | -0.09(-1.32%) |
Jul 26, 2017 | 7.136 | 7.170 | 7.054 | 7.153 | 65,122 | +0.03(+0.36%) |
Jul 25, 2017 | 7.187 | 7.204 | 7.058 | 7.127 | 64,797 | -0.14(-1.89%) |
Jul 24, 2017 | 7.179 | 7.368 | 7.050 | 7.264 | 150,014 | +0.08(+1.08%) |
Jul 21, 2017 | 7.247 | 7.299 | 7.085 | 7.187 | 24,349 | -0.05(-0.71%) |
Jul 20, 2017 | 7.307 | 7.316 | 7.213 | 7.239 | 31,926 | -0.03(-0.47%) |
Jul 19, 2017 | 7.273 | 7.273 | 7.144 | 7.273 | 73,328 | +0.01(+0.12%) |
Jul 18, 2017 | 7.101 | 7.325 | 7.075 | 7.264 | 58,537 | +0.07(+0.96%) |
Jul 17, 2017 | 6.912 | 7.393 | 6.835 | 7.196 | 204,880 | +0.30(+4.36%) |
Jul 14, 2017 | 6.895 | 7.007 | 6.873 | 6.895 | 35,939 | -0.02(-0.25%) |
Jul 13, 2017 | 6.946 | 6.998 | 6.903 | 6.912 | 34,729 | -0.03(-0.50%) |
Jul 12, 2017 | 6.955 | 7.007 | 6.835 | 6.946 | 70,954 | +0.09(+1.38%) |
Jul 11, 2017 | 6.895 | 6.895 | 6.809 | 6.852 | 136,735 | -0.06(-0.87%) |
Jul 10, 2017 | 6.783 | 7.093 | 6.706 | 6.912 | 309,736 | +0.26(+3.88%) |
Jul 07, 2017 | 6.534 | 6.706 | 6.401 | 6.654 | 177,552 | +0.05(+0.78%) |
Jul 06, 2017 | 6.525 | 6.603 | 6.353 | 6.603 | 91,324 | +0.02(+0.26%) |
Jul 05, 2017 | 6.551 | 6.585 | 6.260 | 6.585 | 175,152 | -0.06(-0.91%) |