Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 8.481 | 8.518 | 8.445 | 8.493 | 349,192 | +0.01(+0.15%) |
Sep 28, 2017 | 8.358 | 8.493 | 8.290 | 8.481 | 341,523 | +0.12(+1.40%) |
Sep 27, 2017 | 8.302 | 8.382 | 8.210 | 8.364 | 320,241 | +0.07(+0.89%) |
Sep 26, 2017 | 8.142 | 8.314 | 8.117 | 8.290 | 242,752 | +0.17(+2.05%) |
Sep 25, 2017 | 8.037 | 8.142 | 8.012 | 8.123 | 172,348 | +0.11(+1.39%) |
Sep 22, 2017 | 8.000 | 8.049 | 7.984 | 8.012 | 119,462 | +0.03(+0.39%) |
Sep 21, 2017 | 7.920 | 8.012 | 7.920 | 7.981 | 131,916 | +0.01(+0.08%) |
Sep 20, 2017 | 8.031 | 8.068 | 7.920 | 7.975 | 327,614 | -0.04(-0.54%) |
Sep 19, 2017 | 8.031 | 8.031 | 7.966 | 8.018 | 122,529 | +0.01(+0.08%) |
Sep 18, 2017 | 8.012 | 8.055 | 7.988 | 8.012 | 196,065 | +0.02(+0.23%) |
Sep 15, 2017 | 7.994 | 8.012 | 7.938 | 7.994 | 393,330 | +0.01(+0.08%) |
Sep 14, 2017 | 7.944 | 7.988 | 7.877 | 7.988 | 171,146 | +0.04(+0.47%) |
Sep 13, 2017 | 7.938 | 8.006 | 7.920 | 7.951 | 130,107 | +0.02(+0.23%) |
Sep 12, 2017 | 7.994 | 8.006 | 7.910 | 7.932 | 147,805 | -0.04(-0.54%) |
Sep 11, 2017 | 7.920 | 8.012 | 7.920 | 7.975 | 226,678 | +0.06(+0.70%) |
Sep 08, 2017 | 7.901 | 7.975 | 7.901 | 7.920 | 120,088 | +0.02(+0.31%) |
Sep 07, 2017 | 7.920 | 7.994 | 7.870 | 7.895 | 131,287 | -0.01(-0.16%) |
Sep 06, 2017 | 7.907 | 7.969 | 7.877 | 7.907 | 165,091 | +0.03(+0.39%) |
Sep 05, 2017 | 7.926 | 7.975 | 7.877 | 7.877 | 237,737 | -0.05(-0.62%) |
Sep 01, 2017 | 7.920 | 7.951 | 7.895 | 7.926 | 250,853 | +0.04(+0.47%) |
Aug 31, 2017 | 7.889 | 7.926 | 7.864 | 7.889 | 374,858 | +0.06(+0.71%) |
Aug 30, 2017 | 7.765 | 7.864 | 7.747 | 7.833 | 590,837 | +0.09(+1.11%) |
Aug 29, 2017 | 7.735 | 7.827 | 7.704 | 7.747 | 187,708 | +0.03(+0.40%) |
Aug 28, 2017 | 7.704 | 7.772 | 7.704 | 7.716 | 193,572 | +0.01(+0.16%) |
Aug 25, 2017 | 7.741 | 7.741 | 7.667 | 7.704 | 93,024 | +0.02(+0.24%) |
Aug 24, 2017 | 7.722 | 7.759 | 7.673 | 7.685 | 132,597 | +0.00(+0.00%) |
Aug 23, 2017 | 7.648 | 7.709 | 7.587 | 7.685 | 92,805 | +0.01(+0.16%) |
Aug 22, 2017 | 7.753 | 7.753 | 7.661 | 7.673 | 83,818 | -0.06(-0.80%) |
Aug 21, 2017 | 7.691 | 7.741 | 7.636 | 7.735 | 161,390 | +0.04(+0.48%) |
Aug 18, 2017 | 7.636 | 7.710 | 7.574 | 7.698 | 224,191 | +0.02(+0.32%) |
Aug 17, 2017 | 7.735 | 7.784 | 7.661 | 7.673 | 181,090 | -0.07(-0.88%) |
Aug 16, 2017 | 7.765 | 7.790 | 7.705 | 7.741 | 81,821 | -0.01(-0.08%) |
Aug 15, 2017 | 7.772 | 7.802 | 7.710 | 7.747 | 110,926 | -0.06(-0.71%) |
Aug 14, 2017 | 7.673 | 7.883 | 7.673 | 7.802 | 201,075 | +0.12(+1.61%) |
Aug 11, 2017 | 7.691 | 7.765 | 7.593 | 7.679 | 321,293 | +0.01(+0.08%) |
Aug 10, 2017 | 7.685 | 7.735 | 7.654 | 7.673 | 133,387 | -0.02(-0.32%) |
Aug 09, 2017 | 7.772 | 7.778 | 7.691 | 7.698 | 161,895 | -0.07(-0.95%) |
Aug 08, 2017 | 7.747 | 7.864 | 7.710 | 7.772 | 169,478 | +0.00(+0.00%) |
Aug 07, 2017 | 7.704 | 7.772 | 7.648 | 7.772 | 180,991 | +0.04(+0.48%) |
Aug 04, 2017 | 7.765 | 7.864 | 7.735 | 7.735 | 156,351 | +0.01(+0.08%) |
Aug 03, 2017 | 7.667 | 7.802 | 7.593 | 7.728 | 313,068 | -0.02(-0.24%) |
Aug 02, 2017 | 7.809 | 7.809 | 7.728 | 7.747 | 153,389 | -0.06(-0.79%) |
Aug 01, 2017 | 7.858 | 7.883 | 7.759 | 7.809 | 107,565 | -0.03(-0.39%) |
Jul 31, 2017 | 7.877 | 7.877 | 7.802 | 7.840 | 151,891 | -0.03(-0.39%) |
Jul 28, 2017 | 7.802 | 7.889 | 7.802 | 7.870 | 241,176 | +0.04(+0.47%) |
Jul 27, 2017 | 7.802 | 7.889 | 7.728 | 7.833 | 151,017 | +0.02(+0.32%) |
Jul 26, 2017 | 7.722 | 7.821 | 7.722 | 7.809 | 144,580 | +0.09(+1.12%) |
Jul 25, 2017 | 7.796 | 7.821 | 7.722 | 7.722 | 274,607 | -0.04(-0.48%) |
Jul 24, 2017 | 7.784 | 7.790 | 7.710 | 7.759 | 109,982 | -0.03(-0.40%) |
Jul 21, 2017 | 7.821 | 7.833 | 7.750 | 7.790 | 151,724 | +0.02(+0.24%) |
Jul 20, 2017 | 7.772 | 7.809 | 7.759 | 7.772 | 109,750 | -0.01(-0.08%) |
Jul 19, 2017 | 7.772 | 7.827 | 7.759 | 7.778 | 177,928 | +0.00(+0.00%) |
Jul 18, 2017 | 7.759 | 7.827 | 7.728 | 7.778 | 142,557 | +0.01(+0.16%) |
Jul 17, 2017 | 7.673 | 7.784 | 7.648 | 7.765 | 119,789 | +0.11(+1.45%) |
Jul 14, 2017 | 7.617 | 7.716 | 7.593 | 7.654 | 110,177 | +0.06(+0.73%) |
Jul 13, 2017 | 7.654 | 7.661 | 7.550 | 7.599 | 118,335 | -0.02(-0.32%) |
Jul 12, 2017 | 7.648 | 7.796 | 7.593 | 7.624 | 217,247 | +0.01(+0.16%) |
Jul 11, 2017 | 7.679 | 7.679 | 7.506 | 7.611 | 280,511 | -0.04(-0.48%) |
Jul 10, 2017 | 7.673 | 7.691 | 7.617 | 7.648 | 299,582 | -0.03(-0.40%) |
Jul 07, 2017 | 7.661 | 7.695 | 7.566 | 7.679 | 261,322 | +0.03(+0.36%) |
Jul 06, 2017 | 7.748 | 7.766 | 7.615 | 7.651 | 305,752 | -0.12(-1.48%) |
Jul 05, 2017 | 7.815 | 7.815 | 7.718 | 7.766 | 180,524 | -0.04(-0.54%) |