Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 8.457 | 8.457 | 8.402 | 8.446 | 342,853 | +0.02(+0.20%) |
Sep 28, 2017 | 8.407 | 8.446 | 8.402 | 8.429 | 229,299 | +0.01(+0.13%) |
Sep 27, 2017 | 8.418 | 8.445 | 8.413 | 8.418 | 330,914 | +0.01(+0.13%) |
Sep 26, 2017 | 8.418 | 8.429 | 8.396 | 8.407 | 267,272 | +0.02(+0.20%) |
Sep 25, 2017 | 8.413 | 8.423 | 8.380 | 8.391 | 277,918 | -0.02(-0.20%) |
Sep 22, 2017 | 8.385 | 8.424 | 8.380 | 8.407 | 379,190 | +0.02(+0.20%) |
Sep 21, 2017 | 8.451 | 8.451 | 8.374 | 8.391 | 309,003 | -0.04(-0.45%) |
Sep 20, 2017 | 8.423 | 8.429 | 8.401 | 8.429 | 396,079 | +0.01(+0.07%) |
Sep 19, 2017 | 8.379 | 8.423 | 8.379 | 8.423 | 315,918 | +0.04(+0.52%) |
Sep 18, 2017 | 8.385 | 8.401 | 8.369 | 8.379 | 368,131 | +0.01(+0.07%) |
Sep 15, 2017 | 8.374 | 8.396 | 8.367 | 8.374 | 312,140 | +0.01(+0.07%) |
Sep 14, 2017 | 8.358 | 8.423 | 8.358 | 8.369 | 358,670 | +0.01(+0.07%) |
Sep 13, 2017 | 8.379 | 8.391 | 8.363 | 8.363 | 283,959 | -0.04(-0.46%) |
Sep 12, 2017 | 8.379 | 8.423 | 8.374 | 8.401 | 355,310 | +0.03(+0.33%) |
Sep 11, 2017 | 8.385 | 8.407 | 8.369 | 8.374 | 310,422 | +0.02(+0.20%) |
Sep 08, 2017 | 8.390 | 8.401 | 8.358 | 8.358 | 153,606 | -0.03(-0.33%) |
Sep 07, 2017 | 8.374 | 8.401 | 8.365 | 8.385 | 241,145 | +0.02(+0.26%) |
Sep 06, 2017 | 8.363 | 8.379 | 8.347 | 8.363 | 271,323 | +0.01(+0.07%) |
Sep 05, 2017 | 8.418 | 8.418 | 8.358 | 8.358 | 247,918 | -0.06(-0.72%) |
Sep 01, 2017 | 8.369 | 8.429 | 8.369 | 8.418 | 221,915 | +0.05(+0.65%) |
Aug 31, 2017 | 8.396 | 8.418 | 8.358 | 8.363 | 344,519 | +0.00(+0.00%) |
Aug 30, 2017 | 8.319 | 8.385 | 8.319 | 8.363 | 189,179 | +0.03(+0.39%) |
Aug 29, 2017 | 8.270 | 8.369 | 8.269 | 8.330 | 333,098 | +0.04(+0.46%) |
Aug 28, 2017 | 8.347 | 8.347 | 8.286 | 8.292 | 307,117 | -0.02(-0.26%) |
Aug 25, 2017 | 8.330 | 8.352 | 8.301 | 8.313 | 195,652 | -0.00(-0.01%) |
Aug 24, 2017 | 8.314 | 8.336 | 8.304 | 8.314 | 161,744 | +0.01(+0.07%) |
Aug 23, 2017 | 8.314 | 8.346 | 8.297 | 8.308 | 171,882 | -0.01(-0.07%) |
Aug 22, 2017 | 8.303 | 8.341 | 8.292 | 8.314 | 244,293 | +0.05(+0.60%) |
Aug 21, 2017 | 8.280 | 8.308 | 8.248 | 8.264 | 227,666 | -0.02(-0.20%) |
Aug 18, 2017 | 8.275 | 8.308 | 8.259 | 8.280 | 262,503 | -0.02(-0.20%) |
Aug 17, 2017 | 8.329 | 8.367 | 8.280 | 8.297 | 233,602 | -0.05(-0.59%) |
Aug 16, 2017 | 8.367 | 8.378 | 8.340 | 8.346 | 306,956 | -0.01(-0.07%) |
Aug 15, 2017 | 8.362 | 8.378 | 8.340 | 8.351 | 269,866 | +0.02(+0.20%) |
Aug 14, 2017 | 8.329 | 8.381 | 8.318 | 8.335 | 409,537 | +0.03(+0.39%) |
Aug 11, 2017 | 8.145 | 8.313 | 8.074 | 8.302 | 604,986 | +0.10(+1.26%) |
Aug 10, 2017 | 8.367 | 8.373 | 8.117 | 8.199 | 766,859 | -0.17(-2.08%) |
Aug 09, 2017 | 8.427 | 8.427 | 8.367 | 8.373 | 382,177 | -0.07(-0.84%) |
Aug 08, 2017 | 8.449 | 8.487 | 8.427 | 8.443 | 394,882 | -0.01(-0.13%) |
Aug 07, 2017 | 8.411 | 8.454 | 8.400 | 8.454 | 295,650 | +0.06(+0.71%) |
Aug 04, 2017 | 8.395 | 8.422 | 8.395 | 8.395 | 183,584 | +0.01(+0.06%) |
Aug 03, 2017 | 8.405 | 8.422 | 8.378 | 8.389 | 252,919 | -0.01(-0.13%) |
Aug 02, 2017 | 8.422 | 8.433 | 8.384 | 8.400 | 324,280 | -0.01(-0.06%) |
Aug 01, 2017 | 8.400 | 8.416 | 8.384 | 8.405 | 280,672 | +0.02(+0.26%) |
Jul 31, 2017 | 8.400 | 8.405 | 8.373 | 8.384 | 242,613 | +0.02(+0.19%) |
Jul 28, 2017 | 8.384 | 8.395 | 8.356 | 8.367 | 232,402 | -0.01(-0.06%) |
Jul 27, 2017 | 8.438 | 8.443 | 8.362 | 8.373 | 230,624 | -0.07(-0.77%) |
Jul 26, 2017 | 8.422 | 8.443 | 8.405 | 8.438 | 249,362 | +0.04(+0.45%) |
Jul 25, 2017 | 8.422 | 8.422 | 8.389 | 8.400 | 288,840 | -0.01(-0.13%) |
Jul 24, 2017 | 8.438 | 8.438 | 8.395 | 8.411 | 144,395 | +0.01(+0.06%) |
Jul 21, 2017 | 8.395 | 8.416 | 8.395 | 8.405 | 173,898 | -0.01(-0.13%) |
Jul 20, 2017 | 8.427 | 8.449 | 8.405 | 8.416 | 232,361 | +0.01(+0.08%) |
Jul 19, 2017 | 8.432 | 8.432 | 8.405 | 8.410 | 319,673 | -0.01(-0.13%) |
Jul 18, 2017 | 8.351 | 8.427 | 8.340 | 8.421 | 323,091 | +0.08(+0.97%) |
Jul 17, 2017 | 8.340 | 8.373 | 8.340 | 8.340 | 256,671 | -0.02(-0.26%) |
Jul 14, 2017 | 8.356 | 8.373 | 8.338 | 8.362 | 220,522 | +0.04(+0.45%) |
Jul 13, 2017 | 8.335 | 8.378 | 8.319 | 8.324 | 324,010 | -0.02(-0.26%) |
Jul 12, 2017 | 8.324 | 8.362 | 8.324 | 8.346 | 243,591 | +0.04(+0.45%) |
Jul 11, 2017 | 8.276 | 8.329 | 8.259 | 8.308 | 446,436 | +0.04(+0.46%) |
Jul 10, 2017 | 8.238 | 8.286 | 8.232 | 8.270 | 167,836 | +0.04(+0.46%) |
Jul 07, 2017 | 8.232 | 8.254 | 8.232 | 8.232 | 237,806 | +0.01(+0.07%) |
Jul 06, 2017 | 8.259 | 8.265 | 8.227 | 8.227 | 280,036 | -0.04(-0.52%) |
Jul 05, 2017 | 8.238 | 8.292 | 8.222 | 8.270 | 272,277 | +0.02(+0.26%) |