Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 8.391 | 8.513 | 8.386 | 8.498 | 129,304 | +0.10(+1.21%) |
Sep 28, 2017 | 8.356 | 8.397 | 8.336 | 8.397 | 84,784 | +0.04(+0.49%) |
Sep 27, 2017 | 8.346 | 8.371 | 8.285 | 8.356 | 94,228 | -0.02(-0.18%) |
Sep 26, 2017 | 8.371 | 8.371 | 8.315 | 8.371 | 42,635 | +0.04(+0.49%) |
Sep 25, 2017 | 8.356 | 8.386 | 8.310 | 8.330 | 62,921 | -0.06(-0.73%) |
Sep 22, 2017 | 8.270 | 8.391 | 8.270 | 8.391 | 55,728 | +0.06(+0.73%) |
Sep 21, 2017 | 8.336 | 8.376 | 8.302 | 8.330 | 56,131 | +0.02(+0.23%) |
Sep 20, 2017 | 8.366 | 8.388 | 8.289 | 8.312 | 94,891 | -0.07(-0.89%) |
Sep 19, 2017 | 8.376 | 8.386 | 8.313 | 8.386 | 53,771 | +0.01(+0.06%) |
Sep 18, 2017 | 8.381 | 8.381 | 8.275 | 8.381 | 95,778 | +0.06(+0.73%) |
Sep 15, 2017 | 8.290 | 8.320 | 8.264 | 8.320 | 44,226 | +0.04(+0.43%) |
Sep 14, 2017 | 8.315 | 8.351 | 8.198 | 8.285 | 164,870 | -0.03(-0.37%) |
Sep 13, 2017 | 8.290 | 8.330 | 8.285 | 8.315 | 54,144 | +0.02(+0.18%) |
Sep 12, 2017 | 8.270 | 8.380 | 8.264 | 8.300 | 80,048 | +0.04(+0.43%) |
Sep 11, 2017 | 8.385 | 8.429 | 8.264 | 8.264 | 107,359 | -0.07(-0.79%) |
Sep 08, 2017 | 8.305 | 8.397 | 8.285 | 8.330 | 91,646 | -0.01(-0.16%) |
Sep 07, 2017 | 8.347 | 8.388 | 8.302 | 8.344 | 49,660 | -0.04(-0.49%) |
Sep 06, 2017 | 8.352 | 8.396 | 8.312 | 8.385 | 77,117 | +0.04(+0.52%) |
Sep 05, 2017 | 8.312 | 8.554 | 8.277 | 8.342 | 159,228 | +0.02(+0.24%) |
Sep 01, 2017 | 8.383 | 8.405 | 8.322 | 8.322 | 104,864 | -0.07(-0.84%) |
Aug 31, 2017 | 8.327 | 8.413 | 8.327 | 8.393 | 154,589 | +0.01(+0.12%) |
Aug 30, 2017 | 8.473 | 8.483 | 8.373 | 8.383 | 134,616 | -0.07(-0.78%) |
Aug 29, 2017 | 8.322 | 8.483 | 8.322 | 8.448 | 108,473 | +0.01(+0.06%) |
Aug 28, 2017 | 8.368 | 8.448 | 8.302 | 8.443 | 107,436 | +0.03(+0.36%) |
Aug 25, 2017 | 8.458 | 8.458 | 8.317 | 8.413 | 78,367 | +0.05(+0.60%) |
Aug 24, 2017 | 8.383 | 8.383 | 8.340 | 8.363 | 53,677 | -0.02(-0.24%) |
Aug 23, 2017 | 8.403 | 8.468 | 8.317 | 8.383 | 99,677 | -0.02(-0.24%) |
Aug 22, 2017 | 8.337 | 8.416 | 8.280 | 8.403 | 66,550 | +0.19(+2.27%) |
Aug 21, 2017 | 8.337 | 8.408 | 8.216 | 8.216 | 118,864 | -0.12(-1.45%) |
Aug 18, 2017 | 8.408 | 8.470 | 8.287 | 8.337 | 148,551 | -0.11(-1.25%) |
Aug 17, 2017 | 8.589 | 8.649 | 8.438 | 8.443 | 131,142 | -0.18(-2.05%) |
Aug 16, 2017 | 8.635 | 8.635 | 8.584 | 8.619 | 80,567 | -0.03(-0.35%) |
Aug 15, 2017 | 8.604 | 8.794 | 8.579 | 8.650 | 72,420 | +0.08(+0.88%) |
Aug 14, 2017 | 8.564 | 8.881 | 8.564 | 8.574 | 127,029 | +0.07(+0.83%) |
Aug 11, 2017 | 8.463 | 8.715 | 8.070 | 8.504 | 307,734 | +0.05(+0.54%) |
Aug 10, 2017 | 8.791 | 8.793 | 8.458 | 8.458 | 272,484 | -0.30(-3.39%) |
Aug 09, 2017 | 8.836 | 8.987 | 8.740 | 8.755 | 158,933 | -0.17(-1.88%) |
Aug 08, 2017 | 8.928 | 8.993 | 8.918 | 8.923 | 144,387 | -0.03(-0.33%) |
Aug 07, 2017 | 8.943 | 8.983 | 8.921 | 8.953 | 82,871 | +0.03(+0.34%) |
Aug 04, 2017 | 8.838 | 8.958 | 8.838 | 8.923 | 87,338 | +0.03(+0.39%) |
Aug 03, 2017 | 8.813 | 8.898 | 8.793 | 8.888 | 108,902 | +0.11(+1.25%) |
Aug 02, 2017 | 8.763 | 8.843 | 8.733 | 8.778 | 135,985 | +0.04(+0.51%) |
Aug 01, 2017 | 8.694 | 8.818 | 8.684 | 8.733 | 126,594 | -0.05(-0.57%) |
Jul 31, 2017 | 8.933 | 8.933 | 8.719 | 8.783 | 142,353 | -0.07(-0.79%) |
Jul 28, 2017 | 8.893 | 8.923 | 8.843 | 8.853 | 58,373 | -0.02(-0.28%) |
Jul 27, 2017 | 8.858 | 8.903 | 8.853 | 8.878 | 34,343 | -0.00(-0.06%) |
Jul 26, 2017 | 8.833 | 8.897 | 8.833 | 8.883 | 100,894 | +0.04(+0.51%) |
Jul 25, 2017 | 8.803 | 8.883 | 8.803 | 8.838 | 42,559 | +0.02(+0.23%) |
Jul 24, 2017 | 8.793 | 8.903 | 8.788 | 8.818 | 76,298 | +0.01(+0.17%) |
Jul 21, 2017 | 8.838 | 8.928 | 8.783 | 8.803 | 85,429 | -0.04(-0.45%) |
Jul 20, 2017 | 8.843 | 8.893 | 8.843 | 8.843 | 44,457 | -0.05(-0.56%) |
Jul 19, 2017 | 8.943 | 9.007 | 8.788 | 8.893 | 147,897 | -0.04(-0.50%) |
Jul 18, 2017 | 8.933 | 9.008 | 8.933 | 8.938 | 32,882 | +0.03(+0.39%) |
Jul 17, 2017 | 8.933 | 9.035 | 8.888 | 8.903 | 66,707 | -0.01(-0.11%) |
Jul 14, 2017 | 8.868 | 8.933 | 8.868 | 8.913 | 68,490 | +0.06(+0.68%) |
Jul 13, 2017 | 8.748 | 8.873 | 8.724 | 8.853 | 103,292 | +0.08(+0.91%) |
Jul 12, 2017 | 8.993 | 9.031 | 8.694 | 8.773 | 310,040 | -0.19(-2.08%) |
Jul 11, 2017 | 9.019 | 9.019 | 8.940 | 8.960 | 53,687 | +0.00(+0.00%) |
Jul 10, 2017 | 8.945 | 9.057 | 8.945 | 8.960 | 49,724 | -0.01(-0.17%) |
Jul 07, 2017 | 8.940 | 9.024 | 8.861 | 8.975 | 105,455 | -0.04(-0.44%) |
Jul 06, 2017 | 9.054 | 9.094 | 9.010 | 9.014 | 47,480 | -0.04(-0.44%) |
Jul 05, 2017 | 8.980 | 9.094 | 8.980 | 9.054 | 112,562 | +0.06(+0.72%) |