Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 8.206 | 8.241 | 8.146 | 8.197 | 271,882 | +0.02(+0.27%) |
Oct 30, 2017 | 8.215 | 8.241 | 8.144 | 8.175 | 146,808 | -0.03(-0.32%) |
Oct 27, 2017 | 8.073 | 8.223 | 8.073 | 8.201 | 169,057 | +0.11(+1.31%) |
Oct 26, 2017 | 8.201 | 8.201 | 8.078 | 8.095 | 110,716 | -0.08(-0.92%) |
Oct 25, 2017 | 8.232 | 8.250 | 7.967 | 8.170 | 232,194 | -0.02(-0.27%) |
Oct 24, 2017 | 8.259 | 8.276 | 8.188 | 8.193 | 178,747 | -0.01(-0.16%) |
Oct 23, 2017 | 8.250 | 8.290 | 8.184 | 8.206 | 112,455 | -0.05(-0.64%) |
Oct 20, 2017 | 8.277 | 8.325 | 8.223 | 8.259 | 176,517 | +0.00(+0.00%) |
Oct 19, 2017 | 8.246 | 8.343 | 8.210 | 8.259 | 201,225 | +0.02(+0.27%) |
Oct 18, 2017 | 8.299 | 8.325 | 8.184 | 8.237 | 142,646 | -0.03(-0.37%) |
Oct 17, 2017 | 8.290 | 8.338 | 8.223 | 8.268 | 108,630 | +0.00(+0.00%) |
Oct 16, 2017 | 8.235 | 8.343 | 8.235 | 8.268 | 143,175 | -0.01(-0.16%) |
Oct 13, 2017 | 8.268 | 8.290 | 8.201 | 8.281 | 95,978 | +0.03(+0.38%) |
Oct 12, 2017 | 8.246 | 8.334 | 8.210 | 8.250 | 143,528 | +0.01(+0.11%) |
Oct 11, 2017 | 8.246 | 8.325 | 8.197 | 8.241 | 190,420 | +0.00(+0.05%) |
Oct 10, 2017 | 8.241 | 8.307 | 8.188 | 8.237 | 207,673 | +0.03(+0.38%) |
Oct 09, 2017 | 8.347 | 8.347 | 8.193 | 8.206 | 150,352 | -0.14(-1.64%) |
Oct 06, 2017 | 8.303 | 8.343 | 8.231 | 8.343 | 211,362 | +0.04(+0.53%) |
Oct 05, 2017 | 8.347 | 8.347 | 8.246 | 8.299 | 285,496 | -0.03(-0.37%) |
Oct 04, 2017 | 8.312 | 8.352 | 8.268 | 8.330 | 272,153 | -0.02(-0.21%) |
Oct 03, 2017 | 8.312 | 8.396 | 8.250 | 8.347 | 251,354 | +0.06(+0.69%) |
Oct 02, 2017 | 8.365 | 8.400 | 8.223 | 8.290 | 141,214 | -0.03(-0.37%) |
Sep 29, 2017 | 8.263 | 8.352 | 8.099 | 8.321 | 714,279 | +0.05(+0.59%) |
Sep 28, 2017 | 8.223 | 8.303 | 8.223 | 8.272 | 302,681 | +0.13(+1.63%) |
Sep 27, 2017 | 8.209 | 8.209 | 8.087 | 8.139 | 315,516 | -0.02(-0.21%) |
Sep 26, 2017 | 8.174 | 8.235 | 8.134 | 8.157 | 124,694 | +0.01(+0.11%) |
Sep 25, 2017 | 8.113 | 8.215 | 8.070 | 8.148 | 138,063 | +0.04(+0.48%) |
Sep 22, 2017 | 8.061 | 8.226 | 8.057 | 8.109 | 170,475 | +0.03(+0.38%) |
Sep 21, 2017 | 8.139 | 8.248 | 8.001 | 8.079 | 538,090 | -0.11(-1.32%) |
Sep 20, 2017 | 8.213 | 8.213 | 8.001 | 8.187 | 281,640 | +0.17(+2.11%) |
Sep 19, 2017 | 8.083 | 8.105 | 7.983 | 8.018 | 237,984 | -0.06(-0.70%) |
Sep 18, 2017 | 7.975 | 8.130 | 7.949 | 8.074 | 132,121 | +0.10(+1.20%) |
Sep 15, 2017 | 7.975 | 8.343 | 7.965 | 7.979 | 1,450,710 | -0.04(-0.49%) |
Sep 14, 2017 | 7.975 | 8.027 | 7.949 | 8.018 | 248,787 | +0.03(+0.43%) |
Sep 13, 2017 | 7.983 | 8.009 | 7.975 | 7.983 | 257,815 | -0.03(-0.38%) |
Sep 12, 2017 | 8.014 | 8.014 | 7.949 | 8.014 | 174,788 | -0.03(-0.32%) |
Sep 11, 2017 | 7.966 | 8.105 | 7.965 | 8.040 | 320,375 | +0.10(+1.31%) |
Sep 08, 2017 | 8.061 | 8.061 | 7.888 | 7.936 | 107,314 | -0.08(-0.97%) |
Sep 07, 2017 | 8.018 | 8.049 | 7.975 | 8.014 | 45,130 | +0.04(+0.54%) |
Sep 06, 2017 | 7.988 | 8.048 | 7.966 | 7.970 | 62,548 | +0.01(+0.11%) |
Sep 05, 2017 | 7.988 | 8.018 | 7.962 | 7.962 | 104,240 | -0.06(-0.70%) |
Sep 01, 2017 | 8.057 | 8.057 | 8.018 | 8.018 | 64,569 | +0.00(+0.00%) |
Aug 31, 2017 | 8.022 | 8.044 | 7.966 | 8.018 | 84,197 | -0.00(-0.05%) |
Aug 30, 2017 | 8.053 | 8.053 | 7.970 | 8.022 | 114,125 | -0.00(-0.05%) |
Aug 29, 2017 | 8.061 | 8.061 | 7.988 | 8.027 | 134,747 | -0.00(-0.05%) |
Aug 28, 2017 | 8.022 | 8.061 | 7.979 | 8.031 | 142,509 | +0.01(+0.16%) |
Aug 25, 2017 | 8.014 | 8.022 | 7.970 | 8.018 | 27,177 | +0.04(+0.54%) |
Aug 24, 2017 | 7.961 | 8.013 | 7.944 | 7.975 | 52,481 | +0.01(+0.11%) |
Aug 23, 2017 | 7.957 | 8.009 | 7.914 | 7.966 | 65,203 | -0.02(-0.27%) |
Aug 22, 2017 | 7.931 | 7.988 | 7.923 | 7.988 | 64,156 | +0.06(+0.71%) |
Aug 21, 2017 | 7.949 | 7.949 | 7.892 | 7.931 | 42,795 | +0.00(+0.00%) |
Aug 18, 2017 | 7.888 | 7.988 | 7.888 | 7.931 | 42,260 | +0.00(+0.05%) |
Aug 17, 2017 | 7.975 | 7.988 | 7.888 | 7.927 | 126,399 | -0.05(-0.60%) |
Aug 16, 2017 | 7.988 | 7.988 | 7.893 | 7.975 | 84,481 | +0.02(+0.22%) |
Aug 15, 2017 | 8.005 | 8.009 | 7.845 | 7.957 | 299,676 | -0.02(-0.27%) |
Aug 14, 2017 | 7.966 | 8.018 | 7.953 | 7.979 | 134,205 | +0.02(+0.27%) |
Aug 11, 2017 | 8.035 | 8.035 | 7.953 | 7.957 | 199,335 | -0.01(-0.16%) |
Aug 10, 2017 | 7.970 | 8.035 | 7.953 | 7.970 | 158,879 | +0.02(+0.22%) |
Aug 09, 2017 | 7.996 | 8.031 | 7.953 | 7.953 | 382,884 | -0.08(-0.97%) |
Aug 08, 2017 | 8.057 | 8.057 | 7.996 | 8.031 | 87,992 | -0.03(-0.32%) |
Aug 07, 2017 | 8.022 | 8.061 | 7.953 | 8.057 | 339,122 | +0.02(+0.22%) |
Aug 04, 2017 | 8.061 | 8.061 | 8.027 | 8.040 | 194,462 | -0.02(-0.27%) |
Aug 03, 2017 | 7.996 | 8.079 | 7.996 | 8.061 | 306,988 | +0.05(+0.59%) |
Aug 02, 2017 | 8.053 | 8.061 | 8.009 | 8.014 | 161,634 | -0.04(-0.48%) |