Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 8.589 | 8.625 | 8.589 | 8.625 | 802 | +0.14(+1.69%) |
Sep 28, 2017 | 8.517 | 8.661 | 8.481 | 8.481 | 1,421 | -0.14(-1.67%) |
Sep 27, 2017 | 8.625 | 8.729 | 8.373 | 8.625 | 12,062 | +0.07(+0.84%) |
Sep 26, 2017 | 8.553 | 8.553 | 8.553 | 8.553 | 1,864 | +0.00(+0.00%) |
Sep 25, 2017 | 8.517 | 8.553 | 8.517 | 8.553 | 1,906 | -0.04(-0.42%) |
Sep 22, 2017 | 8.481 | 8.589 | 8.481 | 8.589 | 7,819 | +0.18(+2.14%) |
Sep 21, 2017 | 8.517 | 8.517 | 8.409 | 8.409 | 8,886 | -0.04(-0.43%) |
Sep 20, 2017 | 8.481 | 8.481 | 8.445 | 8.445 | 4,687 | +0.07(+0.82%) |
Sep 19, 2017 | 8.337 | 8.481 | 8.337 | 8.377 | 11,866 | +0.00(+0.04%) |
Sep 18, 2017 | 8.445 | 8.445 | 8.337 | 8.373 | 3,266 | +0.00(+0.00%) |
Sep 15, 2017 | 8.409 | 8.409 | 8.373 | 8.373 | 3,948 | -0.04(-0.43%) |
Sep 14, 2017 | 8.409 | 8.481 | 8.337 | 8.409 | 3,827 | -0.07(-0.85%) |
Sep 13, 2017 | 8.481 | 8.481 | 8.409 | 8.481 | 1,958 | +0.00(+0.00%) |
Sep 12, 2017 | 8.733 | 8.733 | 8.445 | 8.481 | 2,269 | -0.09(-1.05%) |
Sep 11, 2017 | 8.517 | 8.697 | 8.517 | 8.571 | 3,081 | -0.09(-1.04%) |
Sep 08, 2017 | 8.589 | 8.661 | 8.589 | 8.661 | 3,723 | -0.04(-0.41%) |
Sep 07, 2017 | 8.571 | 8.697 | 8.571 | 8.697 | 1,982 | +0.09(+1.00%) |
Sep 06, 2017 | 8.539 | 8.611 | 8.536 | 8.611 | 15,176 | +0.07(+0.83%) |
Sep 05, 2017 | 8.433 | 8.539 | 8.433 | 8.539 | 1,666 | +0.11(+1.27%) |
Sep 01, 2017 | 8.433 | 8.433 | 8.433 | 8.433 | 193 | -0.04(-0.42%) |
Aug 31, 2017 | 8.539 | 8.539 | 8.468 | 8.468 | 4,357 | +0.04(+0.42%) |
Aug 30, 2017 | 8.433 | 8.504 | 8.433 | 8.433 | 912 | -0.07(-0.84%) |
Aug 29, 2017 | 8.445 | 8.539 | 8.433 | 8.504 | 2,797 | +0.04(+0.42%) |
Aug 28, 2017 | 8.539 | 8.539 | 8.468 | 8.468 | 3,358 | +0.06(+0.70%) |
Aug 25, 2017 | 8.361 | 8.410 | 8.361 | 8.410 | 3,454 | +0.01(+0.06%) |
Aug 24, 2017 | 8.361 | 8.404 | 8.361 | 8.404 | 5,252 | +0.04(+0.51%) |
Aug 23, 2017 | 8.539 | 8.539 | 8.361 | 8.361 | 7,172 | -0.11(-1.30%) |
Aug 22, 2017 | 8.432 | 8.472 | 8.432 | 8.472 | 2,398 | +0.07(+0.89%) |
Aug 21, 2017 | 8.504 | 8.539 | 8.290 | 8.397 | 12,030 | -0.14(-1.67%) |
Aug 18, 2017 | 8.326 | 8.539 | 8.326 | 8.539 | 10,969 | +0.23(+2.76%) |
Aug 17, 2017 | 8.339 | 8.339 | 8.310 | 8.310 | 2,192 | +0.09(+1.11%) |
Aug 16, 2017 | 8.344 | 8.344 | 8.219 | 8.219 | 4,798 | -0.11(-1.28%) |
Aug 15, 2017 | 8.326 | 8.326 | 8.326 | 8.326 | 224 | +0.00(+0.00%) |
Aug 14, 2017 | 8.255 | 8.326 | 8.255 | 8.326 | 6,767 | +0.11(+1.30%) |
Aug 11, 2017 | 8.219 | 8.219 | 8.219 | 8.219 | 276 | -0.05(-0.60%) |
Aug 10, 2017 | 8.255 | 8.269 | 8.255 | 8.269 | 1,183 | -0.09(-1.11%) |
Aug 09, 2017 | 8.290 | 8.361 | 8.290 | 8.361 | 2,273 | +0.00(+0.00%) |
Aug 08, 2017 | 8.397 | 8.415 | 8.361 | 8.361 | 5,262 | +0.04(+0.43%) |
Aug 07, 2017 | 8.433 | 8.433 | 8.326 | 8.326 | 7,475 | -0.11(-1.27%) |
Aug 03, 2017 | 8.433 | 8.433 | 8.433 | 113 | -0.11(-1.25%) | |
Aug 02, 2017 | 8.539 | 8.539 | 8.539 | 8.539 | 352 | +0.00(+0.00%) |
Jul 31, 2017 | 8.539 | 8.539 | 8.539 | 230 | +0.10(+1.22%) | |
Jul 26, 2017 | 8.436 | 8.436 | 8.436 | 112 | -0.03(-0.38%) | |
Jul 25, 2017 | 8.539 | 8.539 | 8.468 | 8.468 | 4,020 | -0.04(-0.42%) |
Jul 24, 2017 | 8.539 | 8.539 | 8.504 | 8.504 | 855 | +0.04(+0.42%) |
Jul 21, 2017 | 8.468 | 8.468 | 8.468 | 8.468 | 1,132 | +0.05(+0.58%) |
Jul 20, 2017 | 8.419 | 8.419 | 8.419 | 8.419 | 307 | +0.16(+1.99%) |
Jul 19, 2017 | 8.255 | 8.255 | 8.255 | 8.255 | 767 | -0.11(-1.28%) |
Jul 18, 2017 | 8.255 | 8.539 | 8.255 | 8.361 | 1,271 | -0.12(-1.43%) |
Jul 17, 2017 | 8.507 | 8.507 | 8.255 | 8.483 | 5,569 | -0.06(-0.67%) |
Jul 14, 2017 | 8.504 | 8.539 | 8.504 | 8.539 | 532 | +0.01(+0.14%) |
Jul 13, 2017 | 8.504 | 8.527 | 8.504 | 8.527 | 1,828 | +0.02(+0.28%) |
Jul 12, 2017 | 8.539 | 8.539 | 8.504 | 8.504 | 1,160 | +0.00(+0.00%) |
Jul 11, 2017 | 8.433 | 8.539 | 8.433 | 8.504 | 2,030 | +0.04(+0.42%) |
Jul 10, 2017 | 8.468 | 8.504 | 8.468 | 8.468 | 1,683 | +0.15(+1.75%) |
Jul 07, 2017 | 8.322 | 8.322 | 8.322 | 8.322 | 732 | -0.11(-1.31%) |
Jul 06, 2017 | 8.432 | 8.432 | 8.432 | 8.432 | 212 | +0.11(+1.28%) |
Jul 05, 2017 | 8.717 | 8.717 | 8.326 | 8.326 | 1,395 | -0.36(-4.10%) |