Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 7.900 | 7.930 | 7.870 | 7.910 | 7,207 | +0.01(+0.13%) |
Sep 28, 2017 | 7.922 | 7.950 | 7.900 | 7.900 | 2,110 | -0.08(-1.00%) |
Sep 27, 2017 | 7.883 | 7.980 | 7.870 | 7.980 | 28,023 | +0.11(+1.40%) |
Sep 26, 2017 | 7.900 | 7.900 | 7.860 | 7.870 | 1,723 | +0.02(+0.25%) |
Sep 25, 2017 | 7.870 | 7.870 | 7.812 | 7.850 | 7,690 | -0.02(-0.25%) |
Sep 22, 2017 | 7.850 | 7.874 | 7.850 | 7.870 | 3,629 | -0.01(-0.13%) |
Sep 21, 2017 | 7.850 | 7.880 | 7.850 | 7.880 | 1,514 | +0.01(+0.19%) |
Sep 20, 2017 | 7.850 | 7.880 | 7.850 | 7.865 | 873 | -0.00(-0.06%) |
Sep 19, 2017 | 7.850 | 7.870 | 7.850 | 7.870 | 1,391 | +0.01(+0.12%) |
Sep 18, 2017 | 7.890 | 7.900 | 7.850 | 7.861 | 2,030 | +0.00(+0.01%) |
Sep 15, 2017 | 7.890 | 7.890 | 7.850 | 7.860 | 10,235 | -0.03(-0.38%) |
Sep 14, 2017 | 7.870 | 7.900 | 7.870 | 7.890 | 5,974 | +0.01(+0.19%) |
Sep 13, 2017 | 7.881 | 7.900 | 7.875 | 7.875 | 874 | -0.02(-0.27%) |
Sep 12, 2017 | 7.910 | 7.910 | 7.893 | 7.896 | 1,959 | -0.00(-0.05%) |
Sep 11, 2017 | 7.910 | 7.910 | 7.880 | 7.900 | 13,675 | +0.00(+0.00%) |
Sep 08, 2017 | 7.900 | 7.910 | 7.875 | 7.900 | 9,350 | +0.00(+0.00%) |
Sep 07, 2017 | 7.900 | 7.930 | 7.895 | 7.900 | 11,716 | +0.00(+0.00%) |
Sep 06, 2017 | 7.900 | 7.910 | 7.890 | 7.900 | 7,538 | -0.00(-0.00%) |
Sep 05, 2017 | 7.900 | 7.910 | 7.862 | 7.900 | 7,993 | -0.00(-0.03%) |
Sep 01, 2017 | 7.900 | 7.920 | 7.860 | 7.902 | 22,371 | +0.09(+1.18%) |
Aug 31, 2017 | 7.880 | 7.920 | 7.810 | 7.810 | 22,994 | -0.10(-1.26%) |
Aug 30, 2017 | 8.010 | 8.010 | 7.910 | 7.910 | 17,872 | -0.09(-1.12%) |
Aug 29, 2017 | 7.957 | 8.010 | 7.957 | 8.000 | 4,002 | +0.09(+1.14%) |
Aug 28, 2017 | 7.940 | 8.010 | 7.910 | 7.910 | 3,046 | -0.10(-1.25%) |
Aug 25, 2017 | 8.010 | 8.030 | 8.000 | 8.010 | 9,151 | +0.00(+0.00%) |
Aug 24, 2017 | 7.980 | 8.010 | 7.937 | 8.010 | 2,905 | +0.01(+0.12%) |
Aug 23, 2017 | 8.030 | 8.030 | 7.900 | 8.000 | 11,277 | -0.02(-0.28%) |
Aug 22, 2017 | 8.000 | 8.050 | 7.970 | 8.022 | 4,996 | -0.03(-0.34%) |
Aug 21, 2017 | 8.010 | 8.050 | 8.010 | 8.050 | 1,023 | -0.04(-0.49%) |
Aug 18, 2017 | 8.140 | 8.150 | 8.041 | 8.090 | 8,929 | -0.06(-0.74%) |
Aug 17, 2017 | 8.010 | 8.160 | 8.010 | 8.150 | 15,822 | +0.03(+0.43%) |
Aug 16, 2017 | 8.150 | 8.155 | 8.085 | 8.115 | 8,140 | -0.02(-0.31%) |
Aug 15, 2017 | 8.150 | 8.150 | 8.055 | 8.140 | 5,053 | +0.03(+0.37%) |
Aug 14, 2017 | 8.020 | 8.150 | 8.020 | 8.110 | 6,740 | +0.00(+0.00%) |
Aug 11, 2017 | 7.960 | 8.140 | 7.870 | 8.110 | 6,303 | +0.26(+3.31%) |
Aug 10, 2017 | 7.890 | 7.900 | 7.850 | 7.850 | 3,239 | -0.09(-1.13%) |
Aug 09, 2017 | 7.850 | 8.105 | 7.850 | 7.940 | 3,664 | -0.02(-0.30%) |
Aug 08, 2017 | 8.000 | 8.023 | 7.925 | 7.964 | 2,462 | -0.01(-0.08%) |
Aug 07, 2017 | 7.975 | 8.059 | 7.883 | 7.970 | 2,362 | -0.04(-0.45%) |
Aug 04, 2017 | 7.890 | 8.006 | 7.880 | 8.006 | 9,704 | +0.05(+0.58%) |
Aug 03, 2017 | 7.980 | 8.070 | 7.920 | 7.960 | 9,948 | -0.08(-0.95%) |
Aug 02, 2017 | 8.040 | 8.102 | 8.036 | 8.036 | 1,956 | +0.01(+0.08%) |
Aug 01, 2017 | 8.030 | 8.115 | 8.020 | 8.030 | 6,450 | +0.01(+0.12%) |
Jul 31, 2017 | 7.980 | 8.040 | 7.980 | 8.020 | 4,108 | +0.00(+0.00%) |
Jul 28, 2017 | 7.953 | 8.083 | 7.953 | 8.020 | 13,680 | +0.01(+0.12%) |
Jul 27, 2017 | 8.060 | 8.125 | 7.970 | 8.010 | 6,680 | +0.00(+0.00%) |
Jul 26, 2017 | 8.010 | 8.130 | 7.921 | 8.010 | 5,017 | -0.04(-0.50%) |
Jul 25, 2017 | 8.125 | 8.150 | 8.050 | 8.050 | 5,960 | -0.01(-0.12%) |
Jul 24, 2017 | 8.113 | 8.150 | 8.060 | 8.060 | 6,510 | -0.09(-1.10%) |
Jul 21, 2017 | 8.150 | 8.117 | 8.150 | 2,075 | +0.05(+0.62%) | |
Jul 20, 2017 | 8.114 | 8.114 | 8.069 | 8.100 | 4,424 | -0.04(-0.49%) |
Jul 19, 2017 | 8.023 | 8.140 | 8.020 | 8.140 | 1,413 | +0.11(+1.37%) |
Jul 18, 2017 | 8.120 | 8.120 | 8.030 | 8.030 | 713 | -0.10(-1.23%) |
Jul 17, 2017 | 8.150 | 8.150 | 8.000 | 8.130 | 5,039 | +0.04(+0.50%) |
Jul 14, 2017 | 8.100 | 8.122 | 8.037 | 8.090 | 5,718 | +0.05(+0.62%) |
Jul 13, 2017 | 8.060 | 8.110 | 7.916 | 8.040 | 6,329 | -0.05(-0.62%) |
Jul 12, 2017 | 7.970 | 8.144 | 7.970 | 8.090 | 3,114 | +0.08(+1.00%) |
Jul 11, 2017 | 8.110 | 8.120 | 8.010 | 8.010 | 6,187 | -0.09(-1.15%) |
Jul 10, 2017 | 8.070 | 8.103 | 8.066 | 8.103 | 2,960 | +0.06(+0.72%) |
Jul 07, 2017 | 7.960 | 8.078 | 7.950 | 8.045 | 2,938 | -0.09(-1.05%) |
Jul 06, 2017 | 8.150 | 8.150 | 8.050 | 8.130 | 3,124 | -0.01(-0.12%) |
Jul 05, 2017 | 8.040 | 8.150 | 8.000 | 8.140 | 12,258 | +0.02(+0.25%) |