Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 8.366 | 8.373 | 8.318 | 8.358 | 24,895 | +0.02(+0.29%) |
Sep 28, 2017 | 8.381 | 8.389 | 8.326 | 8.334 | 49,489 | -0.02(-0.19%) |
Sep 27, 2017 | 8.405 | 8.405 | 8.310 | 8.350 | 36,393 | -0.06(-0.75%) |
Sep 26, 2017 | 8.421 | 8.421 | 8.388 | 8.413 | 47,858 | +0.01(+0.09%) |
Sep 25, 2017 | 8.405 | 8.413 | 8.397 | 8.405 | 34,737 | +0.01(+0.09%) |
Sep 22, 2017 | 8.373 | 8.397 | 8.373 | 8.397 | 27,326 | +0.00(+0.00%) |
Sep 21, 2017 | 8.421 | 8.421 | 8.373 | 8.397 | 59,335 | -0.02(-0.28%) |
Sep 20, 2017 | 8.405 | 8.421 | 8.373 | 8.421 | 38,551 | +0.01(+0.09%) |
Sep 19, 2017 | 8.421 | 8.421 | 8.366 | 8.413 | 73,898 | +0.01(+0.09%) |
Sep 18, 2017 | 8.405 | 8.413 | 8.373 | 8.405 | 22,233 | +0.00(+0.00%) |
Sep 15, 2017 | 8.366 | 8.405 | 8.358 | 8.405 | 32,491 | +0.04(+0.47%) |
Sep 14, 2017 | 8.350 | 8.366 | 8.331 | 8.366 | 42,040 | +0.01(+0.13%) |
Sep 13, 2017 | 8.347 | 8.418 | 8.347 | 8.354 | 41,268 | -0.02(-0.19%) |
Sep 12, 2017 | 8.339 | 8.410 | 8.339 | 8.370 | 42,134 | +0.02(+0.19%) |
Sep 11, 2017 | 8.449 | 8.449 | 8.354 | 8.354 | 60,534 | -0.04(-0.47%) |
Sep 08, 2017 | 8.386 | 8.418 | 8.383 | 8.394 | 37,432 | +0.01(+0.09%) |
Sep 07, 2017 | 8.370 | 8.386 | 8.347 | 8.386 | 72,226 | +0.08(+0.95%) |
Sep 06, 2017 | 8.291 | 8.331 | 8.272 | 8.307 | 23,557 | +0.04(+0.48%) |
Sep 05, 2017 | 8.275 | 8.347 | 8.220 | 8.268 | 122,524 | +0.06(+0.67%) |
Sep 01, 2017 | 8.252 | 8.260 | 8.212 | 8.212 | 24,872 | -0.02(-0.19%) |
Aug 31, 2017 | 8.260 | 8.276 | 8.212 | 8.228 | 55,686 | -0.01(-0.10%) |
Aug 30, 2017 | 8.212 | 8.283 | 8.212 | 8.236 | 78,791 | +0.00(+0.00%) |
Aug 29, 2017 | 8.244 | 8.299 | 8.236 | 8.236 | 42,195 | +0.02(+0.29%) |
Aug 28, 2017 | 8.204 | 8.252 | 8.204 | 8.212 | 30,791 | +0.01(+0.10%) |
Aug 25, 2017 | 8.188 | 8.252 | 8.157 | 8.204 | 124,115 | -0.02(-0.19%) |
Aug 24, 2017 | 8.236 | 8.252 | 8.204 | 8.220 | 27,329 | -0.02(-0.19%) |
Aug 23, 2017 | 8.220 | 8.260 | 8.212 | 8.236 | 80,315 | -0.03(-0.38%) |
Aug 22, 2017 | 8.228 | 8.283 | 8.228 | 8.268 | 65,356 | +0.00(+0.00%) |
Aug 21, 2017 | 8.244 | 8.268 | 8.236 | 8.268 | 15,663 | +0.04(+0.53%) |
Aug 18, 2017 | 8.212 | 8.236 | 8.188 | 8.224 | 36,871 | +0.02(+0.24%) |
Aug 17, 2017 | 8.188 | 8.228 | 8.181 | 8.204 | 36,955 | -0.02(-0.29%) |
Aug 16, 2017 | 8.188 | 8.228 | 8.165 | 8.228 | 65,423 | +0.05(+0.58%) |
Aug 15, 2017 | 8.212 | 8.212 | 8.165 | 8.181 | 24,311 | -0.01(-0.10%) |
Aug 14, 2017 | 8.204 | 8.268 | 8.188 | 8.188 | 72,280 | -0.02(-0.23%) |
Aug 11, 2017 | 8.038 | 8.212 | 8.038 | 8.207 | 70,255 | +0.08(+0.95%) |
Aug 10, 2017 | 8.130 | 8.177 | 8.130 | 8.130 | 44,185 | -0.02(-0.28%) |
Aug 09, 2017 | 8.209 | 8.217 | 8.144 | 8.153 | 43,777 | -0.02(-0.30%) |
Aug 08, 2017 | 8.256 | 8.288 | 8.177 | 8.177 | 54,211 | -0.06(-0.67%) |
Aug 07, 2017 | 8.264 | 8.280 | 8.225 | 8.232 | 27,639 | -0.03(-0.36%) |
Aug 04, 2017 | 8.311 | 8.311 | 8.248 | 8.262 | 29,387 | -0.04(-0.50%) |
Aug 03, 2017 | 8.248 | 8.303 | 8.232 | 8.303 | 82,047 | +0.02(+0.29%) |
Aug 02, 2017 | 8.193 | 8.280 | 8.173 | 8.280 | 119,351 | +0.09(+1.06%) |
Aug 01, 2017 | 8.114 | 8.193 | 8.107 | 8.193 | 102,073 | +0.07(+0.87%) |
Jul 31, 2017 | 8.146 | 8.146 | 8.083 | 8.122 | 63,552 | +0.01(+0.10%) |
Jul 28, 2017 | 8.161 | 8.161 | 8.114 | 8.114 | 47,925 | +0.05(+0.59%) |
Jul 27, 2017 | 8.098 | 8.115 | 8.067 | 8.067 | 55,890 | -0.05(-0.58%) |
Jul 26, 2017 | 8.051 | 8.122 | 8.051 | 8.114 | 47,934 | +0.05(+0.59%) |
Jul 25, 2017 | 8.083 | 8.114 | 8.067 | 8.067 | 37,861 | -0.04(-0.49%) |
Jul 24, 2017 | 8.146 | 8.146 | 8.098 | 8.106 | 43,703 | -0.05(-0.58%) |
Jul 21, 2017 | 8.098 | 8.169 | 8.098 | 8.154 | 61,151 | +0.04(+0.49%) |
Jul 20, 2017 | 8.114 | 8.123 | 8.091 | 8.114 | 24,298 | +0.00(+0.00%) |
Jul 19, 2017 | 8.075 | 8.130 | 8.075 | 8.114 | 45,382 | +0.03(+0.39%) |
Jul 18, 2017 | 8.059 | 8.122 | 8.059 | 8.083 | 26,010 | +0.02(+0.29%) |
Jul 17, 2017 | 8.138 | 8.154 | 8.051 | 8.059 | 77,924 | -0.05(-0.58%) |
Jul 14, 2017 | 8.067 | 8.114 | 8.067 | 8.106 | 66,802 | +0.05(+0.59%) |
Jul 13, 2017 | 8.043 | 8.080 | 8.043 | 8.059 | 48,886 | -0.02(-0.20%) |
Jul 12, 2017 | 8.035 | 8.075 | 8.035 | 8.075 | 42,918 | +0.04(+0.53%) |
Jul 11, 2017 | 8.009 | 8.032 | 8.009 | 8.032 | 57,804 | +0.02(+0.20%) |
Jul 10, 2017 | 8.024 | 8.032 | 8.001 | 8.017 | 62,888 | -0.02(-0.20%) |
Jul 07, 2017 | 8.032 | 8.032 | 7.985 | 8.032 | 75,022 | -0.02(-0.20%) |
Jul 06, 2017 | 8.040 | 8.048 | 8.017 | 8.048 | 62,731 | -0.03(-0.39%) |
Jul 05, 2017 | 8.111 | 8.145 | 8.048 | 8.079 | 90,109 | +0.02(+0.29%) |