Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 8.077 | 8.224 | 8.073 | 8.200 | 174,350 | +0.15(+1.88%) |
Sep 28, 2017 | 8.085 | 8.085 | 7.974 | 8.049 | 109,297 | +0.03(+0.41%) |
Sep 27, 2017 | 8.121 | 8.121 | 8.014 | 8.017 | 73,783 | -0.03(-0.41%) |
Sep 26, 2017 | 8.105 | 8.105 | 7.990 | 8.049 | 176,293 | -0.07(-0.88%) |
Sep 25, 2017 | 8.157 | 8.173 | 8.049 | 8.121 | 145,221 | -0.04(-0.44%) |
Sep 22, 2017 | 8.114 | 8.185 | 8.095 | 8.157 | 70,020 | +0.04(+0.49%) |
Sep 21, 2017 | 8.077 | 8.145 | 8.046 | 8.117 | 81,503 | +0.03(+0.39%) |
Sep 20, 2017 | 8.157 | 8.176 | 8.034 | 8.085 | 374,317 | -0.10(-1.26%) |
Sep 19, 2017 | 8.363 | 8.365 | 8.125 | 8.189 | 352,458 | -0.19(-2.23%) |
Sep 18, 2017 | 8.355 | 8.383 | 8.355 | 8.375 | 70,176 | +0.03(+0.38%) |
Sep 15, 2017 | 8.355 | 8.356 | 8.328 | 8.344 | 49,726 | -0.03(-0.38%) |
Sep 14, 2017 | 8.467 | 8.467 | 8.342 | 8.375 | 44,904 | -0.01(-0.16%) |
Sep 13, 2017 | 8.253 | 8.389 | 8.253 | 8.389 | 61,967 | +0.09(+1.07%) |
Sep 12, 2017 | 8.302 | 8.303 | 8.230 | 8.301 | 56,734 | +0.03(+0.38%) |
Sep 11, 2017 | 8.242 | 8.301 | 8.242 | 8.269 | 28,698 | +0.02(+0.28%) |
Sep 08, 2017 | 8.246 | 8.334 | 8.246 | 8.246 | 61,904 | -0.00(-0.01%) |
Sep 07, 2017 | 8.293 | 8.315 | 8.215 | 8.247 | 33,055 | -0.03(-0.36%) |
Sep 06, 2017 | 8.250 | 8.285 | 8.234 | 8.277 | 43,447 | +0.03(+0.33%) |
Sep 05, 2017 | 8.336 | 8.336 | 8.202 | 8.250 | 145,039 | -0.07(-0.85%) |
Sep 01, 2017 | 8.281 | 8.320 | 8.226 | 8.320 | 19,377 | +0.04(+0.52%) |
Aug 31, 2017 | 8.242 | 8.281 | 8.224 | 8.277 | 41,693 | +0.04(+0.43%) |
Aug 30, 2017 | 8.242 | 8.274 | 8.234 | 8.242 | 50,295 | -0.01(-0.14%) |
Aug 29, 2017 | 8.277 | 8.312 | 8.210 | 8.253 | 96,836 | -0.07(-0.85%) |
Aug 28, 2017 | 8.348 | 8.348 | 8.273 | 8.324 | 52,247 | +0.00(+0.05%) |
Aug 25, 2017 | 8.202 | 8.328 | 8.171 | 8.320 | 131,920 | -0.04(-0.47%) |
Aug 24, 2017 | 8.364 | 8.376 | 8.332 | 8.360 | 32,293 | +0.01(+0.14%) |
Aug 23, 2017 | 8.316 | 8.375 | 8.301 | 8.348 | 51,177 | +0.03(+0.33%) |
Aug 22, 2017 | 8.290 | 8.332 | 8.290 | 8.320 | 28,586 | +0.06(+0.67%) |
Aug 21, 2017 | 8.246 | 8.281 | 8.236 | 8.265 | 52,710 | +0.02(+0.24%) |
Aug 18, 2017 | 8.194 | 8.257 | 8.179 | 8.246 | 69,169 | +0.07(+0.82%) |
Aug 17, 2017 | 8.257 | 8.277 | 8.163 | 8.179 | 75,704 | -0.10(-1.19%) |
Aug 16, 2017 | 8.269 | 8.328 | 8.250 | 8.277 | 23,876 | +0.06(+0.67%) |
Aug 15, 2017 | 8.250 | 8.250 | 8.175 | 8.222 | 61,947 | -0.00(-0.05%) |
Aug 14, 2017 | 8.269 | 8.269 | 8.139 | 8.226 | 112,219 | -0.02(-0.24%) |
Aug 11, 2017 | 8.045 | 8.269 | 8.002 | 8.246 | 105,239 | +0.23(+2.85%) |
Aug 10, 2017 | 8.269 | 8.269 | 8.002 | 8.017 | 189,152 | -0.26(-3.14%) |
Aug 09, 2017 | 8.343 | 8.367 | 8.242 | 8.277 | 100,241 | -0.10(-1.16%) |
Aug 08, 2017 | 8.328 | 8.374 | 8.318 | 8.374 | 118,944 | +0.05(+0.56%) |
Aug 07, 2017 | 8.339 | 8.378 | 8.258 | 8.328 | 96,914 | +0.03(+0.38%) |
Aug 04, 2017 | 8.254 | 8.297 | 8.234 | 8.297 | 64,570 | +0.09(+1.09%) |
Aug 03, 2017 | 8.199 | 8.230 | 8.180 | 8.207 | 72,231 | +0.02(+0.29%) |
Aug 02, 2017 | 8.250 | 8.268 | 8.184 | 8.184 | 77,417 | -0.05(-0.61%) |
Aug 01, 2017 | 8.299 | 8.211 | 8.234 | 85,006 | +0.04(+0.48%) | |
Jul 31, 2017 | 8.269 | 8.277 | 8.180 | 8.195 | 68,242 | +0.00(+0.00%) |
Jul 28, 2017 | 8.230 | 8.253 | 8.145 | 8.195 | 96,398 | -0.06(-0.71%) |
Jul 27, 2017 | 8.277 | 8.281 | 7.993 | 8.254 | 136,653 | -0.02(-0.28%) |
Jul 26, 2017 | 8.156 | 8.293 | 8.133 | 8.277 | 115,383 | +0.12(+1.48%) |
Jul 25, 2017 | 8.043 | 8.176 | 8.032 | 8.156 | 120,223 | +0.15(+1.85%) |
Jul 24, 2017 | 7.927 | 8.055 | 7.895 | 8.008 | 140,030 | +0.08(+0.98%) |
Jul 21, 2017 | 8.172 | 8.172 | 7.860 | 7.930 | 225,293 | -0.19(-2.39%) |
Jul 20, 2017 | 8.137 | 8.179 | 8.102 | 8.124 | 120,143 | -0.01(-0.10%) |
Jul 19, 2017 | 8.133 | 8.148 | 8.077 | 8.133 | 116,500 | +0.07(+0.82%) |
Jul 18, 2017 | 8.121 | 8.235 | 8.059 | 8.067 | 206,385 | -0.14(-1.76%) |
Jul 17, 2017 | 8.265 | 8.335 | 8.187 | 8.211 | 96,667 | -0.05(-0.56%) |
Jul 14, 2017 | 8.258 | 8.312 | 8.226 | 8.257 | 55,010 | -0.00(-0.01%) |
Jul 13, 2017 | 8.347 | 8.347 | 8.253 | 8.258 | 165,685 | -0.03(-0.38%) |
Jul 12, 2017 | 8.280 | 8.327 | 8.265 | 8.289 | 112,297 | +0.04(+0.47%) |
Jul 11, 2017 | 8.204 | 8.312 | 8.130 | 8.250 | 90,693 | +0.06(+0.70%) |
Jul 10, 2017 | 8.126 | 8.347 | 8.126 | 8.193 | 338,900 | +0.09(+1.16%) |
Jul 07, 2017 | 8.146 | 8.175 | 8.033 | 8.099 | 220,790 | +0.04(+0.48%) |
Jul 06, 2017 | 8.099 | 8.099 | 8.049 | 8.060 | 260,344 | -0.04(-0.48%) |
Jul 05, 2017 | 7.971 | 8.153 | 7.879 | 8.099 | 393,962 | +0.26(+3.36%) |