Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 8.664 | 8.707 | 8.633 | 8.707 | 122,951 | +0.07(+0.85%) |
Sep 28, 2017 | 8.542 | 8.634 | 8.503 | 8.634 | 223,872 | +0.10(+1.20%) |
Sep 27, 2017 | 8.537 | 8.542 | 8.493 | 8.532 | 106,680 | +0.01(+0.17%) |
Sep 26, 2017 | 8.498 | 8.527 | 8.469 | 8.517 | 75,874 | +0.03(+0.34%) |
Sep 25, 2017 | 8.488 | 8.498 | 8.449 | 8.488 | 141,172 | -0.01(-0.11%) |
Sep 22, 2017 | 8.464 | 8.498 | 8.449 | 8.498 | 110,676 | +0.05(+0.58%) |
Sep 21, 2017 | 8.483 | 8.483 | 8.420 | 8.449 | 74,972 | -0.03(-0.40%) |
Sep 20, 2017 | 8.449 | 8.483 | 8.449 | 8.483 | 30,452 | +0.04(+0.52%) |
Sep 19, 2017 | 8.410 | 8.473 | 8.405 | 8.439 | 146,033 | +0.03(+0.41%) |
Sep 18, 2017 | 8.420 | 8.434 | 8.381 | 8.405 | 176,627 | -0.01(-0.17%) |
Sep 15, 2017 | 8.405 | 8.430 | 8.396 | 8.420 | 46,824 | +0.00(+0.00%) |
Sep 14, 2017 | 8.376 | 8.425 | 8.357 | 8.420 | 57,408 | +0.02(+0.23%) |
Sep 13, 2017 | 8.371 | 8.400 | 8.352 | 8.400 | 105,558 | +0.04(+0.53%) |
Sep 12, 2017 | 8.371 | 8.400 | 8.356 | 8.356 | 523,321 | -0.04(-0.46%) |
Sep 11, 2017 | 8.361 | 8.405 | 8.360 | 8.395 | 87,315 | +0.02(+0.29%) |
Sep 08, 2017 | 8.356 | 8.381 | 8.322 | 8.371 | 62,803 | +0.00(+0.06%) |
Sep 07, 2017 | 8.376 | 8.381 | 8.355 | 8.366 | 51,359 | +0.00(+0.06%) |
Sep 06, 2017 | 8.376 | 8.400 | 8.347 | 8.361 | 405,345 | -0.02(-0.27%) |
Sep 05, 2017 | 8.454 | 8.457 | 8.367 | 8.384 | 40,685 | -0.08(-0.94%) |
Sep 01, 2017 | 8.361 | 8.483 | 8.361 | 8.464 | 51,351 | +0.10(+1.22%) |
Aug 31, 2017 | 8.434 | 8.581 | 8.349 | 8.361 | 150,896 | -0.07(-0.87%) |
Aug 30, 2017 | 8.449 | 8.473 | 8.415 | 8.434 | 81,533 | -0.01(-0.17%) |
Aug 29, 2017 | 8.430 | 8.478 | 8.400 | 8.449 | 74,672 | -0.01(-0.17%) |
Aug 28, 2017 | 8.493 | 8.503 | 8.459 | 8.464 | 54,807 | -0.02(-0.23%) |
Aug 25, 2017 | 8.503 | 8.504 | 8.483 | 8.483 | 71,637 | -0.01(-0.17%) |
Aug 24, 2017 | 8.508 | 8.511 | 8.488 | 8.498 | 42,989 | -0.01(-0.11%) |
Aug 23, 2017 | 8.439 | 8.517 | 8.439 | 8.508 | 145,682 | +0.03(+0.40%) |
Aug 22, 2017 | 8.434 | 8.483 | 8.434 | 8.473 | 181,496 | +0.06(+0.75%) |
Aug 21, 2017 | 8.449 | 8.449 | 8.400 | 8.410 | 83,937 | -0.05(-0.63%) |
Aug 18, 2017 | 8.522 | 8.522 | 8.425 | 8.464 | 175,831 | -0.06(-0.74%) |
Aug 17, 2017 | 8.634 | 8.639 | 8.512 | 8.527 | 135,919 | -0.10(-1.19%) |
Aug 16, 2017 | 8.683 | 8.703 | 8.629 | 8.629 | 68,687 | -0.06(-0.73%) |
Aug 15, 2017 | 8.707 | 8.707 | 8.671 | 8.693 | 82,448 | -0.00(-0.00%) |
Aug 14, 2017 | 8.610 | 8.717 | 8.610 | 8.693 | 54,506 | +0.09(+1.08%) |
Aug 11, 2017 | 8.634 | 8.634 | 8.556 | 8.600 | 104,352 | -0.05(-0.62%) |
Aug 10, 2017 | 8.737 | 8.744 | 8.654 | 8.654 | 114,374 | -0.09(-1.06%) |
Aug 09, 2017 | 8.751 | 8.779 | 8.727 | 8.746 | 108,438 | -0.00(-0.06%) |
Aug 08, 2017 | 8.756 | 8.820 | 8.751 | 8.751 | 77,347 | -0.03(-0.39%) |
Aug 07, 2017 | 8.751 | 8.800 | 8.742 | 8.785 | 136,122 | +0.02(+0.28%) |
Aug 04, 2017 | 8.771 | 8.774 | 8.732 | 8.761 | 81,158 | -0.01(-0.17%) |
Aug 03, 2017 | 8.815 | 8.815 | 8.776 | 8.776 | 92,843 | -0.05(-0.61%) |
Aug 02, 2017 | 8.820 | 8.849 | 8.800 | 8.829 | 69,713 | +0.00(+0.06%) |
Aug 01, 2017 | 8.854 | 8.861 | 8.815 | 8.824 | 132,270 | -0.00(-0.01%) |
Jul 31, 2017 | 8.829 | 8.839 | 8.802 | 8.825 | 53,335 | -0.02(-0.21%) |
Jul 28, 2017 | 8.854 | 8.854 | 8.796 | 8.844 | 52,143 | -0.01(-0.11%) |
Jul 27, 2017 | 8.815 | 8.854 | 8.810 | 8.854 | 63,123 | +0.01(+0.11%) |
Jul 26, 2017 | 8.844 | 8.859 | 8.825 | 8.844 | 77,687 | +0.00(+0.06%) |
Jul 25, 2017 | 8.810 | 8.854 | 8.810 | 8.839 | 89,317 | +0.03(+0.39%) |
Jul 24, 2017 | 8.839 | 8.873 | 8.805 | 8.805 | 103,630 | -0.04(-0.44%) |
Jul 21, 2017 | 8.824 | 8.859 | 8.824 | 8.844 | 52,707 | +0.01(+0.14%) |
Jul 20, 2017 | 8.829 | 8.849 | 8.801 | 8.832 | 48,092 | +0.01(+0.08%) |
Jul 19, 2017 | 8.829 | 8.839 | 8.814 | 8.824 | 78,139 | -0.02(-0.22%) |
Jul 18, 2017 | 8.829 | 8.859 | 8.785 | 8.844 | 148,250 | +0.01(+0.11%) |
Jul 17, 2017 | 8.824 | 8.859 | 8.824 | 8.834 | 32,426 | +0.02(+0.28%) |
Jul 14, 2017 | 8.815 | 8.834 | 8.795 | 8.810 | 200,840 | +0.03(+0.33%) |
Jul 13, 2017 | 8.776 | 8.785 | 8.761 | 8.781 | 47,550 | +0.00(+0.00%) |
Jul 12, 2017 | 8.761 | 8.785 | 8.761 | 8.781 | 100,863 | +0.02(+0.28%) |
Jul 11, 2017 | 8.790 | 8.790 | 8.722 | 8.756 | 117,559 | -0.03(-0.33%) |
Jul 10, 2017 | 8.737 | 8.795 | 8.722 | 8.785 | 103,115 | +0.03(+0.39%) |
Jul 07, 2017 | 8.800 | 8.800 | 8.698 | 8.751 | 104,069 | -0.02(-0.28%) |
Jul 06, 2017 | 8.790 | 8.790 | 8.727 | 8.776 | 59,426 | -0.01(-0.17%) |
Jul 05, 2017 | 8.824 | 8.824 | 8.761 | 8.790 | 49,827 | -0.01(-0.11%) |