Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 8.532 | 8.568 | 8.497 | 8.532 | 43,809,708 | +0.01(+0.08%) |
Sep 28, 2017 | 8.518 | 8.546 | 8.482 | 8.525 | 32,414,860 | +0.01(+0.08%) |
Sep 27, 2017 | 8.568 | 8.454 | 8.518 | 39,852,432 | +0.01(+0.17%) | |
Sep 26, 2017 | 8.518 | 8.554 | 8.482 | 8.504 | 42,993,304 | -0.01(-0.08%) |
Sep 25, 2017 | 8.468 | 8.596 | 8.440 | 8.511 | 57,188,740 | +0.07(+0.84%) |
Sep 22, 2017 | 8.368 | 8.461 | 8.354 | 8.440 | 42,363,220 | +0.09(+1.02%) |
Sep 21, 2017 | 8.347 | 8.425 | 8.333 | 8.354 | 56,564,320 | +0.01(+0.09%) |
Sep 20, 2017 | 8.325 | 8.407 | 8.293 | 8.347 | 37,463,280 | -0.01(-0.09%) |
Sep 19, 2017 | 8.290 | 8.368 | 8.283 | 8.354 | 36,987,756 | +0.06(+0.77%) |
Sep 18, 2017 | 8.290 | 8.361 | 8.265 | 8.290 | 35,256,512 | +0.01(+0.09%) |
Sep 15, 2017 | 8.226 | 8.286 | 8.190 | 8.283 | 43,301,784 | +0.04(+0.52%) |
Sep 14, 2017 | 8.268 | 8.325 | 8.183 | 8.240 | 44,465,144 | -0.04(-0.52%) |
Sep 13, 2017 | 8.268 | 8.290 | 8.211 | 8.283 | 32,687,952 | +0.02(+0.26%) |
Sep 12, 2017 | 8.147 | 8.318 | 8.119 | 8.261 | 58,060,256 | +0.13(+1.58%) |
Sep 11, 2017 | 8.126 | 8.162 | 8.112 | 8.133 | 60,851,544 | +0.04(+0.44%) |
Sep 08, 2017 | 8.083 | 8.119 | 8.047 | 8.097 | 37,365,276 | -0.03(-0.35%) |
Sep 07, 2017 | 8.211 | 8.211 | 8.076 | 8.126 | 42,465,972 | -0.07(-0.87%) |
Sep 06, 2017 | 8.119 | 8.219 | 8.118 | 8.197 | 60,703,004 | +0.10(+1.23%) |
Sep 05, 2017 | 8.097 | 8.119 | 8.012 | 8.097 | 61,925,716 | +0.01(+0.09%) |
Sep 01, 2017 | 7.969 | 8.112 | 7.941 | 8.090 | 90,572,912 | +0.23(+2.90%) |
Aug 31, 2017 | 7.819 | 7.983 | 7.805 | 7.862 | 76,050,640 | +0.06(+0.82%) |
Aug 30, 2017 | 7.712 | 7.798 | 7.677 | 7.798 | 33,149,356 | +0.07(+0.92%) |
Aug 29, 2017 | 7.663 | 7.762 | 7.648 | 7.727 | 41,817,128 | +0.04(+0.46%) |
Aug 28, 2017 | 7.741 | 7.755 | 7.648 | 7.691 | 31,287,934 | -0.02(-0.28%) |
Aug 25, 2017 | 7.677 | 7.755 | 7.670 | 7.712 | 50,402,464 | +0.08(+1.03%) |
Aug 24, 2017 | 7.663 | 7.698 | 7.620 | 7.634 | 47,116,148 | +0.00(+0.00%) |
Aug 23, 2017 | 7.563 | 7.684 | 7.549 | 7.634 | 49,670,008 | +0.04(+0.56%) |
Aug 22, 2017 | 7.563 | 7.648 | 7.563 | 7.591 | 40,229,504 | +0.06(+0.76%) |
Aug 21, 2017 | 7.506 | 7.595 | 7.499 | 7.534 | 42,301,600 | +0.01(+0.09%) |
Aug 18, 2017 | 7.570 | 7.577 | 7.463 | 7.527 | 61,726,720 | -0.06(-0.75%) |
Aug 17, 2017 | 7.691 | 7.698 | 7.556 | 7.584 | 49,822,212 | -0.11(-1.48%) |
Aug 16, 2017 | 7.741 | 7.770 | 7.684 | 7.698 | 39,711,032 | -0.03(-0.37%) |
Aug 15, 2017 | 7.784 | 7.841 | 7.723 | 7.727 | 41,042,812 | -0.05(-0.64%) |
Aug 14, 2017 | 7.712 | 7.805 | 7.691 | 7.777 | 37,036,140 | +0.10(+1.30%) |
Aug 11, 2017 | 7.691 | 7.727 | 7.670 | 7.677 | 45,314,480 | +0.00(+0.00%) |
Aug 10, 2017 | 7.755 | 7.777 | 7.677 | 7.677 | 44,753,984 | -0.11(-1.37%) |
Aug 09, 2017 | 7.755 | 7.805 | 7.720 | 7.784 | 45,095,316 | +0.02(+0.28%) |
Aug 08, 2017 | 7.805 | 7.841 | 7.755 | 7.762 | 36,619,328 | -0.02(-0.27%) |
Aug 07, 2017 | 7.798 | 7.827 | 7.770 | 7.784 | 49,120,472 | -0.02(-0.27%) |
Aug 04, 2017 | 7.770 | 7.834 | 7.684 | 7.805 | 41,060,112 | +0.01(+0.18%) |
Aug 03, 2017 | 7.848 | 7.876 | 7.784 | 7.791 | 28,481,342 | -0.05(-0.64%) |
Aug 02, 2017 | 7.827 | 7.859 | 7.791 | 7.841 | 43,321,324 | +0.04(+0.46%) |
Aug 01, 2017 | 7.919 | 7.941 | 7.752 | 7.805 | 91,316,952 | -0.19(-2.41%) |
Jul 31, 2017 | 7.955 | 8.005 | 7.930 | 7.998 | 55,483,468 | +0.04(+0.45%) |
Jul 28, 2017 | 7.948 | 7.998 | 7.884 | 7.962 | 34,882,356 | -0.01(-0.09%) |
Jul 27, 2017 | 7.898 | 7.983 | 7.862 | 7.969 | 54,275,456 | +0.09(+1.08%) |
Jul 26, 2017 | 7.941 | 7.955 | 7.805 | 7.884 | 101,382,992 | -0.15(-1.86%) |
Jul 25, 2017 | 8.055 | 8.108 | 7.998 | 8.033 | 74,137,536 | -0.01(-0.18%) |
Jul 24, 2017 | 8.204 | 8.233 | 8.033 | 8.047 | 67,500,408 | -0.17(-2.08%) |
Jul 21, 2017 | 8.261 | 8.283 | 8.176 | 8.219 | 38,763,500 | -0.12(-1.45%) |
Jul 20, 2017 | 8.333 | 8.397 | 8.311 | 8.340 | 42,528,144 | +0.01(+0.17%) |
Jul 19, 2017 | 8.276 | 8.325 | 8.262 | 8.325 | 37,261,320 | +0.06(+0.68%) |
Jul 18, 2017 | 8.248 | 8.269 | 8.213 | 8.269 | 34,990,204 | +0.01(+0.09%) |
Jul 17, 2017 | 8.241 | 8.269 | 8.199 | 8.262 | 34,645,920 | +0.04(+0.51%) |
Jul 14, 2017 | 8.195 | 8.255 | 8.164 | 8.220 | 56,542,180 | +0.06(+0.69%) |
Jul 13, 2017 | 8.065 | 8.227 | 8.058 | 8.164 | 47,813,808 | +0.09(+1.13%) |
Jul 12, 2017 | 8.030 | 8.178 | 8.023 | 8.072 | 47,013,520 | +0.06(+0.79%) |
Jul 11, 2017 | 7.960 | 8.044 | 7.952 | 8.009 | 36,821,424 | +0.03(+0.35%) |
Jul 10, 2017 | 7.910 | 7.988 | 7.903 | 7.981 | 26,828,684 | +0.06(+0.71%) |
Jul 07, 2017 | 7.889 | 7.938 | 7.854 | 7.924 | 29,657,578 | +0.06(+0.72%) |
Jul 06, 2017 | 7.945 | 7.994 | 7.861 | 7.868 | 45,378,404 | -0.08(-1.06%) |
Jul 05, 2017 | 8.100 | 8.135 | 7.924 | 7.952 | 55,990,556 | -0.18(-2.25%) |