Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 8.757 | 8.861 | 8.669 | 8.757 | 122,250 | +0.06(+0.64%) |
Sep 28, 2017 | 8.430 | 9.073 | 8.302 | 8.701 | 269,930 | +0.26(+3.02%) |
Sep 27, 2017 | 8.334 | 8.462 | 8.326 | 8.446 | 158,212 | +0.11(+1.34%) |
Sep 26, 2017 | 8.493 | 8.525 | 8.294 | 8.334 | 117,509 | -0.10(-1.23%) |
Sep 25, 2017 | 8.318 | 8.438 | 8.278 | 8.438 | 192,191 | +0.14(+1.73%) |
Sep 22, 2017 | 8.318 | 8.382 | 8.254 | 8.294 | 105,155 | +0.01(+0.10%) |
Sep 21, 2017 | 8.182 | 8.366 | 8.126 | 8.286 | 114,998 | +0.10(+1.27%) |
Sep 20, 2017 | 8.182 | 8.198 | 8.023 | 8.182 | 186,531 | +0.00(+0.00%) |
Sep 19, 2017 | 8.062 | 8.318 | 8.007 | 8.182 | 95,061 | +0.15(+1.89%) |
Sep 18, 2017 | 7.983 | 8.110 | 7.887 | 8.031 | 106,341 | +0.10(+1.21%) |
Sep 15, 2017 | 7.919 | 7.983 | 7.759 | 7.935 | 131,458 | +0.02(+0.20%) |
Sep 14, 2017 | 7.871 | 7.927 | 7.727 | 7.919 | 82,021 | +0.08(+1.02%) |
Sep 13, 2017 | 7.783 | 7.951 | 7.783 | 7.839 | 60,247 | +0.02(+0.20%) |
Sep 12, 2017 | 7.903 | 8.016 | 7.783 | 7.823 | 128,261 | -0.10(-1.31%) |
Sep 11, 2017 | 7.919 | 7.999 | 7.855 | 7.927 | 151,221 | +0.10(+1.33%) |
Sep 08, 2017 | 8.007 | 8.023 | 7.799 | 7.823 | 120,142 | -0.20(-2.49%) |
Sep 07, 2017 | 8.118 | 8.246 | 7.935 | 8.023 | 96,801 | -0.05(-0.59%) |
Sep 06, 2017 | 8.046 | 8.169 | 7.975 | 8.070 | 57,154 | +0.10(+1.20%) |
Sep 05, 2017 | 8.238 | 8.241 | 7.903 | 7.975 | 72,681 | -0.26(-3.20%) |
Sep 01, 2017 | 8.310 | 8.326 | 8.158 | 8.238 | 83,377 | -0.05(-0.58%) |
Aug 31, 2017 | 8.517 | 8.517 | 8.238 | 8.286 | 91,540 | -0.16(-1.89%) |
Aug 30, 2017 | 8.062 | 8.462 | 8.057 | 8.446 | 131,147 | +0.38(+4.75%) |
Aug 29, 2017 | 8.230 | 8.230 | 8.054 | 8.062 | 127,815 | -0.18(-2.23%) |
Aug 28, 2017 | 8.382 | 8.382 | 8.099 | 8.246 | 182,836 | -0.05(-0.58%) |
Aug 25, 2017 | 8.254 | 8.493 | 8.142 | 8.294 | 196,101 | +0.08(+0.97%) |
Aug 24, 2017 | 8.166 | 8.358 | 8.102 | 8.214 | 115,299 | +0.14(+1.78%) |
Aug 23, 2017 | 7.911 | 8.182 | 7.839 | 8.070 | 129,179 | +0.15(+1.92%) |
Aug 22, 2017 | 7.743 | 7.965 | 7.591 | 7.919 | 142,824 | +0.10(+1.22%) |
Aug 21, 2017 | 7.711 | 7.823 | 7.607 | 7.823 | 75,871 | +0.11(+1.45%) |
Aug 18, 2017 | 7.607 | 7.759 | 7.607 | 7.711 | 73,200 | +0.02(+0.31%) |
Aug 17, 2017 | 7.775 | 7.847 | 7.583 | 7.687 | 129,031 | -0.15(-1.93%) |
Aug 16, 2017 | 7.792 | 8.034 | 7.683 | 7.839 | 124,610 | +0.01(+0.10%) |
Aug 15, 2017 | 7.886 | 7.925 | 7.598 | 7.831 | 198,972 | -0.04(-0.49%) |
Aug 14, 2017 | 8.018 | 8.022 | 7.823 | 7.870 | 199,203 | -0.08(-0.98%) |
Aug 11, 2017 | 8.104 | 8.197 | 7.940 | 7.948 | 115,688 | -0.14(-1.73%) |
Aug 10, 2017 | 8.026 | 8.158 | 7.932 | 8.088 | 193,468 | +0.06(+0.78%) |
Aug 09, 2017 | 8.088 | 8.096 | 7.956 | 8.026 | 125,176 | -0.11(-1.34%) |
Aug 08, 2017 | 8.174 | 8.329 | 7.823 | 8.135 | 295,463 | -0.19(-2.25%) |
Aug 07, 2017 | 8.252 | 8.555 | 8.174 | 8.322 | 110,262 | +0.08(+0.94%) |
Aug 04, 2017 | 8.415 | 8.485 | 8.213 | 8.244 | 166,450 | -0.18(-2.13%) |
Aug 03, 2017 | 8.594 | 8.711 | 8.368 | 8.423 | 190,602 | -0.12(-1.46%) |
Aug 02, 2017 | 8.610 | 8.742 | 8.438 | 8.547 | 210,947 | -0.18(-2.05%) |
Aug 01, 2017 | 8.485 | 8.804 | 8.407 | 8.726 | 336,915 | +0.36(+4.28%) |
Jul 31, 2017 | 8.314 | 8.547 | 8.220 | 8.368 | 246,441 | +0.15(+1.80%) |
Jul 28, 2017 | 8.072 | 8.267 | 7.963 | 8.220 | 262,699 | +0.40(+5.18%) |
Jul 27, 2017 | 7.979 | 7.979 | 7.753 | 7.816 | 162,137 | -0.06(-0.79%) |
Jul 26, 2017 | 7.816 | 8.119 | 7.730 | 7.878 | 192,805 | +0.08(+1.00%) |
Jul 25, 2017 | 7.535 | 7.932 | 7.520 | 7.800 | 285,123 | +0.33(+4.38%) |
Jul 24, 2017 | 7.403 | 7.605 | 7.317 | 7.473 | 116,446 | +0.02(+0.21%) |
Jul 21, 2017 | 7.543 | 7.543 | 7.341 | 7.457 | 163,274 | +0.02(+0.31%) |
Jul 20, 2017 | 7.582 | 7.613 | 7.400 | 7.434 | 119,696 | -0.15(-1.95%) |
Jul 19, 2017 | 7.496 | 7.652 | 7.333 | 7.582 | 136,250 | +0.15(+1.99%) |
Jul 18, 2017 | 7.465 | 7.473 | 7.317 | 7.434 | 98,477 | -0.05(-0.73%) |
Jul 17, 2017 | 7.372 | 7.574 | 7.294 | 7.489 | 186,147 | +0.17(+2.34%) |
Jul 14, 2017 | 7.224 | 7.372 | 7.224 | 7.317 | 88,709 | +0.09(+1.18%) |
Jul 13, 2017 | 7.123 | 7.271 | 7.092 | 7.232 | 117,052 | +0.11(+1.53%) |
Jul 12, 2017 | 7.115 | 7.162 | 7.057 | 7.123 | 79,457 | +0.05(+0.77%) |
Jul 11, 2017 | 7.029 | 7.123 | 7.006 | 7.068 | 100,336 | +0.04(+0.55%) |
Jul 10, 2017 | 7.022 | 7.123 | 7.006 | 7.029 | 120,329 | +0.01(+0.11%) |
Jul 07, 2017 | 6.959 | 7.037 | 6.874 | 7.022 | 142,869 | +0.00(+0.00%) |
Jul 06, 2017 | 7.201 | 7.271 | 6.952 | 7.022 | 214,828 | -0.19(-2.70%) |
Jul 05, 2017 | 7.325 | 7.364 | 7.108 | 7.216 | 160,583 | -0.09(-1.17%) |