Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 7.923 | 8.034 | 7.886 | 8.022 | 175,974 | +0.07(+0.93%) |
Oct 30, 2017 | 8.065 | 8.065 | 7.886 | 7.948 | 158,909 | -0.11(-1.37%) |
Oct 27, 2017 | 8.003 | 8.132 | 7.979 | 8.059 | 173,516 | +0.07(+0.85%) |
Oct 26, 2017 | 8.065 | 8.065 | 7.966 | 7.991 | 188,189 | -0.02(-0.31%) |
Oct 25, 2017 | 8.194 | 8.194 | 7.979 | 8.015 | 217,983 | -0.16(-1.96%) |
Oct 24, 2017 | 8.206 | 8.237 | 8.166 | 8.175 | 153,460 | -0.04(-0.45%) |
Oct 23, 2017 | 8.262 | 8.262 | 8.157 | 8.212 | 165,702 | -0.02(-0.30%) |
Oct 20, 2017 | 8.225 | 8.286 | 8.206 | 8.237 | 135,321 | -0.01(-0.07%) |
Oct 19, 2017 | 8.231 | 8.274 | 8.212 | 8.243 | 181,844 | +0.00(+0.00%) |
Oct 18, 2017 | 8.175 | 8.255 | 8.132 | 8.243 | 475,371 | +0.08(+0.98%) |
Oct 17, 2017 | 8.188 | 8.212 | 8.132 | 8.163 | 231,115 | -0.01(-0.15%) |
Oct 16, 2017 | 8.219 | 8.231 | 8.139 | 8.175 | 308,274 | -0.03(-0.37%) |
Oct 13, 2017 | 8.249 | 8.286 | 8.175 | 8.206 | 325,811 | +0.00(+0.00%) |
Oct 12, 2017 | 8.249 | 8.268 | 8.200 | 8.206 | 330,801 | +0.00(+0.00%) |
Oct 11, 2017 | 8.249 | 8.317 | 8.200 | 8.206 | 294,055 | -0.01(-0.08%) |
Oct 10, 2017 | 8.292 | 8.305 | 8.175 | 8.212 | 604,718 | -0.02(-0.19%) |
Oct 09, 2017 | 8.288 | 8.321 | 8.204 | 8.228 | 390,447 | -0.05(-0.66%) |
Oct 06, 2017 | 8.324 | 8.373 | 8.258 | 8.282 | 154,128 | -0.06(-0.72%) |
Oct 05, 2017 | 8.330 | 8.421 | 8.324 | 8.343 | 301,590 | +0.01(+0.15%) |
Oct 04, 2017 | 8.343 | 8.403 | 8.318 | 8.330 | 150,843 | +0.01(+0.07%) |
Oct 03, 2017 | 8.318 | 8.355 | 8.294 | 8.324 | 191,087 | +0.01(+0.07%) |
Oct 02, 2017 | 8.318 | 8.361 | 8.258 | 8.318 | 205,230 | -0.01(-0.07%) |
Sep 29, 2017 | 8.312 | 8.349 | 8.277 | 8.324 | 356,275 | +0.01(+0.15%) |
Sep 28, 2017 | 8.191 | 8.324 | 8.125 | 8.312 | 348,451 | +0.11(+1.40%) |
Sep 27, 2017 | 8.137 | 8.216 | 8.046 | 8.197 | 326,737 | +0.07(+0.89%) |
Sep 26, 2017 | 7.980 | 8.149 | 7.956 | 8.125 | 247,676 | +0.16(+2.05%) |
Sep 25, 2017 | 7.877 | 7.980 | 7.853 | 7.962 | 175,844 | +0.11(+1.39%) |
Sep 22, 2017 | 7.841 | 7.889 | 7.826 | 7.853 | 121,885 | +0.03(+0.39%) |
Sep 21, 2017 | 7.762 | 7.853 | 7.762 | 7.823 | 134,592 | +0.01(+0.08%) |
Sep 20, 2017 | 7.871 | 7.907 | 7.762 | 7.817 | 334,260 | -0.04(-0.54%) |
Sep 19, 2017 | 7.871 | 7.871 | 7.808 | 7.859 | 125,015 | +0.01(+0.08%) |
Sep 18, 2017 | 7.853 | 7.895 | 7.829 | 7.853 | 200,042 | +0.02(+0.23%) |
Sep 15, 2017 | 7.835 | 7.853 | 7.780 | 7.835 | 401,308 | +0.01(+0.08%) |
Sep 14, 2017 | 7.786 | 7.829 | 7.720 | 7.829 | 174,618 | +0.04(+0.47%) |
Sep 13, 2017 | 7.780 | 7.847 | 7.762 | 7.792 | 132,746 | +0.02(+0.23%) |
Sep 12, 2017 | 7.835 | 7.847 | 7.753 | 7.774 | 150,803 | -0.04(-0.54%) |
Sep 11, 2017 | 7.762 | 7.853 | 7.762 | 7.817 | 231,276 | +0.05(+0.70%) |
Sep 08, 2017 | 7.744 | 7.817 | 7.744 | 7.762 | 122,523 | +0.02(+0.31%) |
Sep 07, 2017 | 7.762 | 7.835 | 7.714 | 7.738 | 133,950 | -0.01(-0.16%) |
Sep 06, 2017 | 7.750 | 7.811 | 7.720 | 7.750 | 168,440 | +0.03(+0.39%) |
Sep 05, 2017 | 7.768 | 7.817 | 7.720 | 7.720 | 242,559 | -0.05(-0.62%) |
Sep 01, 2017 | 7.762 | 7.792 | 7.738 | 7.768 | 255,942 | +0.04(+0.47%) |
Aug 31, 2017 | 7.732 | 7.768 | 7.708 | 7.732 | 382,462 | +0.05(+0.71%) |
Aug 30, 2017 | 7.611 | 7.708 | 7.593 | 7.678 | 602,821 | +0.08(+1.11%) |
Aug 29, 2017 | 7.581 | 7.672 | 7.551 | 7.593 | 191,515 | +0.03(+0.40%) |
Aug 28, 2017 | 7.551 | 7.617 | 7.551 | 7.563 | 197,498 | +0.01(+0.16%) |
Aug 25, 2017 | 7.587 | 7.587 | 7.514 | 7.551 | 94,910 | +0.02(+0.24%) |
Aug 24, 2017 | 7.569 | 7.605 | 7.520 | 7.533 | 135,287 | +0.00(+0.00%) |
Aug 23, 2017 | 7.496 | 7.556 | 7.436 | 7.533 | 94,687 | +0.01(+0.16%) |
Aug 22, 2017 | 7.599 | 7.599 | 7.508 | 7.520 | 85,518 | -0.06(-0.80%) |
Aug 21, 2017 | 7.539 | 7.587 | 7.484 | 7.581 | 164,663 | +0.04(+0.48%) |
Aug 18, 2017 | 7.484 | 7.557 | 7.424 | 7.545 | 228,739 | +0.02(+0.32%) |
Aug 17, 2017 | 7.581 | 7.629 | 7.508 | 7.520 | 184,763 | -0.07(-0.88%) |
Aug 16, 2017 | 7.611 | 7.635 | 7.552 | 7.587 | 83,480 | -0.01(-0.08%) |
Aug 15, 2017 | 7.617 | 7.646 | 7.557 | 7.593 | 113,176 | -0.05(-0.71%) |
Aug 14, 2017 | 7.520 | 7.726 | 7.520 | 7.647 | 205,154 | +0.12(+1.61%) |
Aug 11, 2017 | 7.539 | 7.611 | 7.442 | 7.526 | 327,810 | +0.01(+0.08%) |
Aug 10, 2017 | 7.533 | 7.581 | 7.502 | 7.520 | 136,093 | -0.02(-0.32%) |
Aug 09, 2017 | 7.617 | 7.623 | 7.538 | 7.545 | 165,179 | -0.07(-0.95%) |
Aug 08, 2017 | 7.593 | 7.708 | 7.557 | 7.617 | 172,916 | +0.00(+0.00%) |
Aug 07, 2017 | 7.551 | 7.617 | 7.496 | 7.617 | 184,662 | +0.04(+0.48%) |
Aug 04, 2017 | 7.611 | 7.708 | 7.581 | 7.581 | 159,522 | +0.01(+0.08%) |
Aug 03, 2017 | 7.514 | 7.647 | 7.442 | 7.575 | 319,418 | -0.02(-0.24%) |
Aug 02, 2017 | 7.653 | 7.653 | 7.575 | 7.593 | 156,500 | -0.06(-0.79%) |