Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 8.070 | 8.157 | 8.064 | 8.150 | 3,341,463 | +0.09(+1.08%) |
Sep 28, 2017 | 7.946 | 8.070 | 7.936 | 8.064 | 2,383,231 | +0.12(+1.48%) |
Sep 27, 2017 | 7.936 | 7.946 | 2,933,348 | -0.13(-1.61%) | ||
Sep 26, 2017 | 8.113 | 8.138 | 8.045 | 8.076 | 2,237,437 | -0.06(-0.69%) |
Sep 25, 2017 | 8.057 | 8.169 | 8.045 | 8.132 | 2,721,927 | +0.10(+1.24%) |
Sep 22, 2017 | 8.070 | 8.088 | 8.008 | 8.033 | 1,869,712 | -0.02(-0.23%) |
Sep 21, 2017 | 8.082 | 8.107 | 8.051 | 8.051 | 2,378,663 | -0.02(-0.31%) |
Sep 20, 2017 | 8.126 | 8.138 | 8.020 | 8.076 | 2,465,955 | -0.03(-0.38%) |
Sep 19, 2017 | 8.182 | 8.182 | 8.076 | 8.107 | 2,661,513 | -0.05(-0.61%) |
Sep 18, 2017 | 8.182 | 8.194 | 8.101 | 8.157 | 2,659,949 | -0.02(-0.30%) |
Sep 15, 2017 | 8.101 | 8.185 | 8.057 | 8.182 | 4,301,503 | +0.07(+0.92%) |
Sep 14, 2017 | 8.101 | 8.144 | 8.045 | 8.107 | 2,520,786 | -0.01(-0.08%) |
Sep 13, 2017 | 8.163 | 8.194 | 8.113 | 8.113 | 3,384,120 | -0.02(-0.31%) |
Sep 12, 2017 | 8.229 | 8.254 | 8.108 | 8.138 | 4,568,834 | -0.05(-0.67%) |
Sep 11, 2017 | 8.138 | 8.229 | 8.138 | 8.193 | 3,731,090 | +0.07(+0.90%) |
Sep 08, 2017 | 8.144 | 8.181 | 8.101 | 8.120 | 3,869,464 | -0.04(-0.52%) |
Sep 07, 2017 | 8.138 | 8.226 | 8.120 | 8.162 | 4,181,192 | +0.05(+0.68%) |
Sep 06, 2017 | 8.089 | 8.205 | 8.083 | 8.108 | 3,946,281 | +0.04(+0.53%) |
Sep 05, 2017 | 8.047 | 8.114 | 8.028 | 8.065 | 2,554,418 | +0.04(+0.46%) |
Sep 01, 2017 | 8.028 | 8.071 | 8.013 | 8.028 | 2,859,041 | +0.01(+0.08%) |
Aug 31, 2017 | 7.900 | 8.041 | 7.900 | 8.022 | 3,280,777 | +0.14(+1.78%) |
Aug 30, 2017 | 7.833 | 7.888 | 7.803 | 7.882 | 1,884,005 | +0.04(+0.47%) |
Aug 29, 2017 | 7.809 | 7.876 | 7.791 | 7.845 | 2,309,204 | +0.04(+0.47%) |
Aug 28, 2017 | 7.809 | 7.845 | 7.772 | 7.809 | 3,100,217 | +0.00(+0.00%) |
Aug 25, 2017 | 7.784 | 7.867 | 7.760 | 7.809 | 2,050,479 | +0.05(+0.71%) |
Aug 24, 2017 | 7.760 | 7.827 | 7.748 | 7.754 | 2,999,455 | +0.01(+0.08%) |
Aug 23, 2017 | 7.711 | 7.784 | 7.669 | 7.748 | 2,460,366 | +0.03(+0.39%) |
Aug 22, 2017 | 7.803 | 7.812 | 7.681 | 7.717 | 2,337,881 | -0.10(-1.25%) |
Aug 21, 2017 | 7.644 | 7.821 | 7.614 | 7.815 | 2,836,068 | +0.19(+2.48%) |
Aug 18, 2017 | 7.650 | 7.669 | 7.596 | 7.626 | 3,901,049 | -0.06(-0.79%) |
Aug 17, 2017 | 7.766 | 7.797 | 7.669 | 7.687 | 3,489,600 | -0.10(-1.25%) |
Aug 16, 2017 | 7.699 | 7.839 | 7.699 | 7.784 | 3,721,674 | +0.09(+1.11%) |
Aug 15, 2017 | 7.711 | 7.711 | 7.644 | 7.699 | 2,761,996 | -0.02(-0.32%) |
Aug 14, 2017 | 7.632 | 7.742 | 7.644 | 7.724 | 3,962,681 | +0.09(+1.20%) |
Aug 11, 2017 | 7.547 | 7.681 | 7.541 | 7.632 | 3,988,593 | +0.05(+0.64%) |
Aug 10, 2017 | 7.681 | 7.705 | 7.547 | 7.583 | 3,268,536 | -0.10(-1.35%) |
Aug 09, 2017 | 7.724 | 7.742 | 7.547 | 7.687 | 4,911,174 | -0.03(-0.39%) |
Aug 08, 2017 | 7.748 | 7.778 | 7.681 | 7.717 | 3,012,355 | -0.04(-0.55%) |
Aug 07, 2017 | 7.803 | 7.824 | 7.705 | 7.760 | 2,726,879 | -0.04(-0.55%) |
Aug 04, 2017 | 7.791 | 7.839 | 7.766 | 7.803 | 2,574,193 | +0.01(+0.16%) |
Aug 03, 2017 | 7.772 | 7.803 | 7.711 | 7.791 | 1,959,364 | +0.02(+0.24%) |
Aug 02, 2017 | 7.870 | 7.882 | 7.742 | 7.772 | 3,221,503 | -0.10(-1.32%) |
Aug 01, 2017 | 7.925 | 7.980 | 7.827 | 7.876 | 3,735,337 | -0.04(-0.46%) |
Jul 31, 2017 | 7.900 | 7.925 | 7.803 | 7.913 | 3,649,366 | +0.03(+0.39%) |
Jul 28, 2017 | 7.888 | 7.906 | 7.839 | 7.882 | 2,750,764 | +0.01(+0.16%) |
Jul 27, 2017 | 7.888 | 7.919 | 7.815 | 7.870 | 2,642,983 | -0.05(-0.69%) |
Jul 26, 2017 | 7.906 | 7.949 | 7.876 | 7.925 | 2,486,287 | +0.01(+0.15%) |
Jul 25, 2017 | 7.839 | 7.925 | 7.781 | 7.913 | 5,506,585 | +0.06(+0.78%) |
Jul 24, 2017 | 7.986 | 7.998 | 7.827 | 7.852 | 3,862,419 | -0.13(-1.68%) |
Jul 21, 2017 | 7.980 | 7.998 | 7.906 | 7.986 | 2,844,963 | +0.04(+0.46%) |
Jul 20, 2017 | 7.973 | 8.034 | 7.934 | 7.949 | 4,844,987 | +0.01(+0.08%) |
Jul 19, 2017 | 7.973 | 8.010 | 7.913 | 7.943 | 3,012,736 | -0.01(-0.08%) |
Jul 18, 2017 | 7.931 | 8.034 | 7.900 | 7.949 | 4,831,427 | +0.03(+0.38%) |
Jul 17, 2017 | 7.845 | 7.943 | 7.778 | 7.919 | 6,206,880 | +0.19(+2.44%) |
Jul 14, 2017 | 7.736 | 7.778 | 7.705 | 7.730 | 3,418,930 | +0.07(+0.96%) |
Jul 13, 2017 | 7.669 | 7.699 | 7.638 | 7.656 | 4,622,771 | +0.00(+0.00%) |
Jul 12, 2017 | 7.602 | 7.687 | 7.577 | 7.656 | 3,759,133 | +0.14(+1.87%) |
Jul 11, 2017 | 7.522 | 7.559 | 7.477 | 7.516 | 5,150,349 | +0.02(+0.24%) |
Jul 10, 2017 | 7.577 | 7.647 | 7.498 | 7.498 | 4,296,977 | -0.08(-1.05%) |
Jul 07, 2017 | 7.535 | 7.632 | 7.498 | 7.577 | 5,869,508 | +0.05(+0.73%) |
Jul 06, 2017 | 7.784 | 7.784 | 7.510 | 7.522 | 9,463,483 | -0.30(-3.82%) |
Jul 05, 2017 | 7.955 | 7.992 | 7.791 | 7.821 | 5,394,412 | -0.12(-1.46%) |