Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 7.942 | 7.979 | 7.717 | 7.790 | 48,734 | -0.18(-2.28%) |
Sep 28, 2017 | 8.204 | 8.204 | 7.666 | 7.971 | 67,841 | -0.19(-2.32%) |
Sep 27, 2017 | 7.906 | 8.255 | 7.608 | 8.161 | 158,901 | +0.34(+4.37%) |
Sep 26, 2017 | 7.659 | 7.853 | 7.659 | 7.819 | 35,057 | +0.12(+1.51%) |
Sep 25, 2017 | 7.521 | 7.739 | 7.448 | 7.702 | 92,222 | +0.13(+1.73%) |
Sep 22, 2017 | 7.695 | 7.731 | 7.557 | 7.571 | 60,750 | -0.11(-1.42%) |
Sep 21, 2017 | 7.775 | 7.899 | 7.673 | 7.681 | 53,244 | -0.15(-1.95%) |
Sep 20, 2017 | 7.848 | 8.059 | 7.768 | 7.833 | 158,418 | -0.03(-0.37%) |
Sep 19, 2017 | 8.110 | 8.146 | 7.862 | 7.862 | 126,228 | -0.25(-3.14%) |
Sep 18, 2017 | 7.928 | 8.241 | 7.826 | 8.117 | 177,678 | +0.29(+3.72%) |
Sep 15, 2017 | 8.001 | 8.459 | 7.484 | 7.826 | 437,592 | -0.36(-4.36%) |
Sep 14, 2017 | 7.942 | 8.270 | 7.942 | 8.182 | 268,965 | +0.20(+2.46%) |
Sep 13, 2017 | 8.030 | 8.175 | 7.942 | 7.986 | 214,099 | +0.02(+0.27%) |
Sep 12, 2017 | 7.906 | 8.175 | 7.891 | 7.964 | 110,019 | +0.02(+0.27%) |
Sep 11, 2017 | 8.037 | 8.088 | 7.891 | 7.942 | 172,279 | -0.01(-0.09%) |
Sep 08, 2017 | 7.913 | 8.124 | 7.790 | 7.950 | 123,490 | +0.07(+0.83%) |
Sep 07, 2017 | 8.110 | 8.291 | 7.695 | 7.884 | 131,946 | -0.19(-2.34%) |
Sep 06, 2017 | 8.110 | 8.357 | 7.971 | 8.073 | 156,322 | +0.07(+0.91%) |
Sep 05, 2017 | 8.102 | 8.364 | 7.906 | 8.001 | 244,857 | -0.07(-0.90%) |
Sep 01, 2017 | 8.088 | 8.091 | 7.957 | 8.073 | 22,859 | -0.04(-0.54%) |
Aug 31, 2017 | 8.110 | 8.182 | 7.971 | 8.117 | 65,815 | +0.02(+0.27%) |
Aug 30, 2017 | 8.117 | 8.168 | 7.964 | 8.095 | 25,718 | -0.03(-0.36%) |
Aug 29, 2017 | 8.306 | 8.437 | 7.964 | 8.124 | 91,855 | -0.19(-2.27%) |
Aug 28, 2017 | 8.008 | 8.321 | 8.008 | 8.313 | 68,006 | +0.31(+3.91%) |
Aug 25, 2017 | 8.051 | 8.059 | 7.928 | 8.001 | 15,067 | -0.03(-0.36%) |
Aug 24, 2017 | 8.131 | 8.161 | 8.022 | 8.030 | 40,637 | -0.12(-1.52%) |
Aug 23, 2017 | 8.073 | 8.364 | 8.073 | 8.153 | 178,899 | +0.04(+0.45%) |
Aug 22, 2017 | 7.688 | 8.168 | 7.601 | 8.117 | 82,011 | +0.44(+5.68%) |
Aug 21, 2017 | 7.659 | 7.702 | 7.622 | 7.681 | 24,789 | +0.01(+0.19%) |
Aug 18, 2017 | 7.637 | 7.768 | 7.615 | 7.666 | 49,565 | -0.04(-0.47%) |
Aug 17, 2017 | 7.506 | 7.899 | 7.499 | 7.702 | 124,572 | +0.14(+1.83%) |
Aug 16, 2017 | 7.571 | 7.673 | 7.491 | 7.564 | 34,571 | -0.01(-0.10%) |
Aug 15, 2017 | 7.579 | 7.622 | 7.442 | 7.571 | 38,318 | -0.01(-0.10%) |
Aug 14, 2017 | 7.288 | 7.659 | 7.288 | 7.579 | 71,107 | +0.32(+4.41%) |
Aug 11, 2017 | 7.441 | 7.441 | 7.259 | 7.259 | 307,973 | -0.15(-2.06%) |
Aug 10, 2017 | 7.484 | 7.499 | 7.404 | 7.411 | 68,608 | -0.07(-0.97%) |
Aug 09, 2017 | 7.593 | 7.601 | 7.455 | 7.484 | 97,737 | -0.12(-1.53%) |
Aug 08, 2017 | 7.579 | 7.935 | 7.571 | 7.601 | 243,695 | -0.02(-0.29%) |
Aug 07, 2017 | 7.651 | 7.673 | 7.353 | 7.622 | 58,911 | -0.04(-0.57%) |
Aug 04, 2017 | 7.746 | 7.855 | 7.637 | 7.666 | 51,345 | -0.07(-0.85%) |
Aug 03, 2017 | 7.761 | 8.001 | 7.717 | 7.731 | 61,810 | -0.03(-0.42%) |
Aug 02, 2017 | 7.887 | 7.887 | 7.606 | 7.764 | 82,106 | -0.13(-1.64%) |
Aug 01, 2017 | 8.117 | 8.117 | 7.620 | 7.894 | 61,701 | -0.18(-2.23%) |
Jul 31, 2017 | 8.348 | 8.348 | 8.038 | 8.074 | 33,253 | -0.25(-3.03%) |
Jul 28, 2017 | 8.507 | 8.579 | 8.326 | 8.326 | 38,975 | -0.19(-2.28%) |
Jul 27, 2017 | 8.622 | 8.665 | 8.521 | 8.521 | 51,605 | -0.09(-1.01%) |
Jul 26, 2017 | 8.651 | 8.662 | 8.543 | 8.608 | 23,251 | -0.05(-0.58%) |
Jul 25, 2017 | 8.629 | 8.687 | 8.615 | 8.658 | 37,742 | +0.03(+0.33%) |
Jul 24, 2017 | 8.615 | 8.701 | 8.586 | 8.629 | 41,003 | +0.04(+0.50%) |
Jul 21, 2017 | 8.759 | 8.759 | 8.543 | 8.586 | 51,695 | -0.05(-0.58%) |
Jul 20, 2017 | 8.579 | 8.673 | 8.536 | 8.636 | 81,946 | +0.01(+0.08%) |
Jul 19, 2017 | 8.644 | 8.719 | 8.564 | 8.629 | 29,282 | -0.01(-0.17%) |
Jul 18, 2017 | 8.615 | 8.737 | 8.579 | 8.644 | 100,738 | -0.01(-0.08%) |
Jul 17, 2017 | 8.586 | 8.716 | 8.549 | 8.651 | 126,859 | +0.04(+0.50%) |
Jul 14, 2017 | 8.586 | 8.723 | 8.543 | 8.608 | 33,328 | -0.06(-0.67%) |
Jul 13, 2017 | 8.709 | 8.709 | 8.579 | 8.665 | 49,599 | -0.06(-0.66%) |
Jul 12, 2017 | 8.500 | 8.788 | 8.471 | 8.723 | 52,533 | +0.30(+3.51%) |
Jul 11, 2017 | 8.766 | 8.838 | 8.363 | 8.427 | 49,459 | -0.27(-3.07%) |
Jul 10, 2017 | 8.759 | 8.979 | 8.651 | 8.694 | 38,545 | -0.09(-1.07%) |
Jul 07, 2017 | 8.802 | 8.802 | 8.615 | 8.788 | 24,280 | -0.02(-0.25%) |
Jul 06, 2017 | 8.860 | 8.867 | 8.572 | 8.810 | 32,483 | -0.11(-1.21%) |
Jul 05, 2017 | 9.004 | 9.004 | 8.760 | 8.918 | 51,129 | -0.03(-0.32%) |