Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 8.250 | 8.322 | 8.242 | 8.290 | 2,628,693 | +0.01(+0.10%) |
Sep 28, 2017 | 8.282 | 8.298 | 8.242 | 8.282 | 3,099,650 | +0.09(+1.08%) |
Sep 27, 2017 | 8.218 | 8.234 | 8.154 | 8.194 | 2,846,312 | +0.06(+0.79%) |
Sep 26, 2017 | 8.114 | 8.146 | 8.066 | 8.130 | 2,140,505 | -0.03(-0.39%) |
Sep 25, 2017 | 8.202 | 8.250 | 8.114 | 8.162 | 3,666,321 | -0.14(-1.64%) |
Sep 22, 2017 | 8.226 | 8.314 | 8.210 | 8.298 | 2,251,624 | +0.02(+0.29%) |
Sep 21, 2017 | 8.234 | 8.290 | 8.194 | 8.274 | 2,359,180 | +0.19(+2.38%) |
Sep 20, 2017 | 8.042 | 8.130 | 8.018 | 8.082 | 2,808,690 | -0.06(-0.79%) |
Sep 19, 2017 | 8.114 | 8.154 | 8.106 | 8.146 | 2,270,365 | +0.03(+0.39%) |
Sep 18, 2017 | 8.114 | 8.130 | 8.074 | 8.114 | 2,013,285 | +0.00(+0.00%) |
Sep 15, 2017 | 8.098 | 8.146 | 8.082 | 8.114 | 3,836,090 | +0.03(+0.40%) |
Sep 14, 2017 | 8.146 | 8.170 | 8.046 | 8.082 | 3,566,851 | -0.01(-0.10%) |
Sep 13, 2017 | 8.146 | 8.178 | 8.074 | 8.090 | 2,869,342 | -0.02(-0.30%) |
Sep 12, 2017 | 8.098 | 8.162 | 8.090 | 8.114 | 5,195,231 | +0.25(+3.16%) |
Sep 11, 2017 | 7.762 | 7.890 | 7.762 | 7.866 | 4,391,925 | -0.01(-0.10%) |
Sep 08, 2017 | 7.930 | 7.946 | 7.874 | 7.874 | 3,026,506 | +0.17(+2.18%) |
Sep 07, 2017 | 7.786 | 7.806 | 7.665 | 7.705 | 4,007,331 | -0.06(-0.72%) |
Sep 06, 2017 | 7.770 | 7.802 | 7.730 | 7.762 | 3,333,847 | -0.02(-0.21%) |
Sep 05, 2017 | 7.866 | 7.874 | 7.734 | 7.778 | 9,124,308 | -0.18(-2.31%) |
Sep 01, 2017 | 7.922 | 7.990 | 7.914 | 7.962 | 1,269,795 | +0.06(+0.71%) |
Aug 31, 2017 | 7.898 | 7.930 | 7.850 | 7.906 | 2,892,555 | +0.03(+0.41%) |
Aug 30, 2017 | 7.922 | 7.930 | 7.874 | 7.874 | 1,345,145 | -0.02(-0.30%) |
Aug 29, 2017 | 7.882 | 7.922 | 7.874 | 7.898 | 1,463,345 | -0.06(-0.80%) |
Aug 28, 2017 | 8.050 | 8.058 | 7.938 | 7.962 | 1,522,461 | -0.05(-0.60%) |
Aug 25, 2017 | 7.994 | 8.034 | 7.986 | 8.010 | 1,938,127 | +0.03(+0.40%) |
Aug 24, 2017 | 7.994 | 8.018 | 7.946 | 7.978 | 2,029,041 | +0.06(+0.81%) |
Aug 23, 2017 | 7.914 | 7.930 | 7.882 | 7.914 | 2,004,208 | -0.04(-0.50%) |
Aug 22, 2017 | 7.930 | 7.966 | 7.914 | 7.954 | 2,102,070 | -0.01(-0.10%) |
Aug 21, 2017 | 7.962 | 7.986 | 7.938 | 7.962 | 2,050,685 | -0.09(-1.09%) |
Aug 18, 2017 | 8.018 | 8.090 | 7.986 | 8.050 | 2,428,295 | +0.02(+0.30%) |
Aug 17, 2017 | 8.170 | 8.202 | 8.018 | 8.026 | 3,565,871 | -0.22(-2.62%) |
Aug 16, 2017 | 8.274 | 8.290 | 8.226 | 8.242 | 2,049,250 | +0.01(+0.10%) |
Aug 15, 2017 | 8.298 | 8.306 | 8.226 | 8.234 | 2,424,773 | -0.04(-0.48%) |
Aug 14, 2017 | 8.282 | 8.350 | 8.258 | 8.274 | 3,057,429 | -0.01(-0.10%) |
Aug 11, 2017 | 8.338 | 8.378 | 8.250 | 8.282 | 3,334,745 | -0.14(-1.71%) |
Aug 10, 2017 | 8.555 | 8.571 | 8.426 | 8.426 | 3,454,516 | -0.21(-2.41%) |
Aug 09, 2017 | 8.555 | 8.635 | 8.539 | 8.635 | 2,618,806 | +0.01(+0.12%) |
Aug 08, 2017 | 8.672 | 8.692 | 8.616 | 8.624 | 2,325,035 | -0.07(-0.82%) |
Aug 07, 2017 | 8.688 | 8.712 | 8.672 | 8.696 | 1,502,146 | +0.01(+0.09%) |
Aug 04, 2017 | 8.736 | 8.760 | 8.672 | 8.688 | 2,850,457 | -0.02(-0.18%) |
Aug 03, 2017 | 8.680 | 8.728 | 8.648 | 8.704 | 2,944,447 | -0.03(-0.36%) |
Aug 02, 2017 | 8.704 | 8.752 | 8.688 | 8.736 | 1,959,200 | +0.02(+0.18%) |
Aug 01, 2017 | 8.728 | 8.749 | 8.672 | 8.720 | 3,393,892 | +0.17(+1.96%) |
Jul 31, 2017 | 8.505 | 8.560 | 8.425 | 8.552 | 3,617,341 | -0.07(-0.83%) |
Jul 28, 2017 | 8.600 | 8.636 | 8.529 | 8.624 | 3,270,559 | -0.04(-0.46%) |
Jul 27, 2017 | 8.752 | 8.808 | 8.624 | 8.664 | 4,607,433 | -0.14(-1.54%) |
Jul 26, 2017 | 8.800 | 8.831 | 8.748 | 8.800 | 4,503,306 | +0.10(+1.19%) |
Jul 25, 2017 | 8.728 | 8.776 | 8.680 | 8.696 | 2,816,335 | +0.12(+1.39%) |
Jul 24, 2017 | 8.529 | 8.584 | 8.513 | 8.576 | 2,526,327 | +0.09(+1.03%) |
Jul 21, 2017 | 8.505 | 8.513 | 8.442 | 8.489 | 2,747,983 | -0.13(-1.48%) |
Jul 20, 2017 | 8.592 | 8.632 | 8.580 | 8.616 | 2,557,369 | +0.06(+0.75%) |
Jul 19, 2017 | 8.544 | 8.584 | 8.544 | 8.552 | 2,104,825 | -0.02(-0.19%) |
Jul 18, 2017 | 8.552 | 8.576 | 8.489 | 8.568 | 3,174,610 | -0.12(-1.38%) |
Jul 17, 2017 | 8.656 | 8.724 | 8.648 | 8.688 | 1,767,389 | -0.03(-0.37%) |
Jul 14, 2017 | 8.624 | 8.744 | 8.600 | 8.720 | 2,579,940 | -0.02(-0.18%) |
Jul 13, 2017 | 8.752 | 8.752 | 8.696 | 8.736 | 3,558,284 | +0.15(+1.76%) |
Jul 12, 2017 | 8.568 | 8.600 | 8.517 | 8.584 | 3,589,860 | +0.10(+1.22%) |
Jul 11, 2017 | 8.505 | 8.513 | 8.409 | 8.481 | 3,590,271 | -0.06(-0.75%) |
Jul 10, 2017 | 8.513 | 8.584 | 8.497 | 8.544 | 2,991,560 | -0.02(-0.28%) |
Jul 07, 2017 | 8.560 | 8.584 | 8.505 | 8.568 | 3,405,515 | -0.03(-0.37%) |
Jul 06, 2017 | 8.560 | 8.688 | 8.556 | 8.600 | 5,120,699 | +0.11(+1.31%) |
Jul 05, 2017 | 8.465 | 8.497 | 8.382 | 8.489 | 4,798,398 | -0.04(-0.47%) |