Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 8.154 | 8.226 | 8.149 | 8.154 | 2,499,289 | -0.02(-0.22%) |
Sep 28, 2017 | 8.212 | 8.212 | 8.086 | 8.172 | 4,685,154 | -0.04(-0.44%) |
Sep 27, 2017 | 8.220 | 8.208 | 4,018,594 | +0.05(+0.65%) | ||
Sep 26, 2017 | 8.111 | 8.199 | 8.094 | 8.155 | 2,733,969 | +0.04(+0.54%) |
Sep 25, 2017 | 8.063 | 8.116 | 8.063 | 8.111 | 3,111,007 | +0.05(+0.65%) |
Sep 22, 2017 | 8.037 | 8.076 | 8.023 | 8.059 | 5,670,610 | +0.04(+0.49%) |
Sep 21, 2017 | 8.028 | 8.067 | 8.004 | 8.019 | 2,312,493 | -0.01(-0.11%) |
Sep 20, 2017 | 8.006 | 8.045 | 7.984 | 8.028 | 3,692,664 | +0.04(+0.55%) |
Sep 19, 2017 | 7.918 | 8.006 | 7.914 | 7.984 | 7,966,122 | +0.07(+0.89%) |
Sep 18, 2017 | 7.905 | 7.931 | 7.883 | 7.914 | 2,565,755 | +0.02(+0.28%) |
Sep 15, 2017 | 7.901 | 7.933 | 7.861 | 7.892 | 7,224,537 | +0.03(+0.39%) |
Sep 14, 2017 | 7.874 | 7.916 | 7.861 | 7.861 | 2,698,030 | -0.02(-0.22%) |
Sep 13, 2017 | 7.879 | 7.901 | 7.879 | 7.879 | 3,134,144 | +0.01(+0.11%) |
Sep 12, 2017 | 7.892 | 7.914 | 7.857 | 7.870 | 2,045,669 | -0.02(-0.28%) |
Sep 11, 2017 | 7.839 | 7.896 | 7.821 | 7.892 | 2,779,039 | +0.10(+1.24%) |
Sep 08, 2017 | 7.808 | 7.843 | 7.778 | 7.795 | 2,891,601 | -0.02(-0.22%) |
Sep 07, 2017 | 7.861 | 7.887 | 7.804 | 7.813 | 3,894,613 | -0.05(-0.67%) |
Sep 06, 2017 | 7.865 | 7.922 | 7.861 | 7.865 | 2,529,819 | +0.00(+0.00%) |
Sep 05, 2017 | 7.984 | 7.997 | 7.861 | 7.865 | 3,442,213 | -0.12(-1.49%) |
Sep 01, 2017 | 7.944 | 7.997 | 7.916 | 7.984 | 2,351,852 | +0.04(+0.50%) |
Aug 31, 2017 | 7.861 | 7.966 | 7.852 | 7.944 | 3,018,173 | +0.13(+1.69%) |
Aug 30, 2017 | 7.813 | 7.848 | 7.795 | 7.813 | 1,604,411 | -0.00(-0.06%) |
Aug 29, 2017 | 7.887 | 7.901 | 7.800 | 7.817 | 2,251,382 | -0.04(-0.56%) |
Aug 28, 2017 | 7.843 | 7.861 | 7.826 | 7.861 | 1,618,178 | +0.03(+0.34%) |
Aug 25, 2017 | 7.857 | 7.872 | 7.817 | 7.835 | 2,074,417 | -0.01(-0.11%) |
Aug 24, 2017 | 7.857 | 7.883 | 7.830 | 7.843 | 2,953,714 | -0.00(-0.06%) |
Aug 23, 2017 | 7.879 | 7.909 | 7.839 | 7.848 | 2,503,334 | -0.03(-0.39%) |
Aug 22, 2017 | 7.861 | 7.896 | 7.861 | 7.879 | 2,108,079 | +0.02(+0.28%) |
Aug 21, 2017 | 7.861 | 7.865 | 7.808 | 7.857 | 2,256,715 | -0.01(-0.17%) |
Aug 18, 2017 | 7.826 | 7.896 | 7.826 | 7.870 | 3,200,049 | +0.00(+0.06%) |
Aug 17, 2017 | 7.931 | 7.953 | 7.852 | 7.865 | 3,555,952 | -0.07(-0.89%) |
Aug 16, 2017 | 7.949 | 7.980 | 7.912 | 7.936 | 4,155,295 | -0.01(-0.17%) |
Aug 15, 2017 | 7.940 | 7.971 | 7.905 | 7.949 | 3,724,227 | -0.06(-0.71%) |
Aug 14, 2017 | 7.905 | 8.019 | 7.901 | 8.006 | 1,998,140 | +0.11(+1.39%) |
Aug 11, 2017 | 7.857 | 7.905 | 7.824 | 7.896 | 2,591,823 | -0.04(-0.44%) |
Aug 10, 2017 | 7.993 | 8.006 | 7.903 | 7.931 | 3,005,688 | -0.06(-0.77%) |
Aug 09, 2017 | 7.927 | 8.008 | 7.914 | 7.993 | 2,556,629 | +0.06(+0.72%) |
Aug 08, 2017 | 7.905 | 7.971 | 7.885 | 7.936 | 1,447,806 | +0.03(+0.33%) |
Aug 07, 2017 | 7.927 | 7.940 | 7.887 | 7.909 | 1,387,621 | +0.00(+0.00%) |
Aug 04, 2017 | 7.879 | 7.940 | 7.865 | 7.909 | 2,265,684 | +0.04(+0.45%) |
Aug 03, 2017 | 7.892 | 7.912 | 7.843 | 7.874 | 1,965,540 | +0.02(+0.22%) |
Aug 02, 2017 | 7.905 | 7.944 | 7.786 | 7.857 | 4,126,399 | -0.01(-0.11%) |
Aug 01, 2017 | 7.931 | 7.940 | 7.861 | 7.865 | 1,992,306 | -0.05(-0.67%) |
Jul 31, 2017 | 7.874 | 7.922 | 7.859 | 7.918 | 2,989,073 | +0.07(+0.84%) |
Jul 28, 2017 | 7.865 | 7.874 | 7.817 | 7.852 | 2,467,659 | -0.01(-0.17%) |
Jul 27, 2017 | 7.922 | 7.922 | 7.830 | 7.865 | 4,214,633 | -0.06(-0.72%) |
Jul 26, 2017 | 7.922 | 7.962 | 7.892 | 7.922 | 2,401,638 | +0.00(+0.00%) |
Jul 25, 2017 | 7.993 | 8.010 | 7.914 | 7.922 | 1,905,455 | -0.07(-0.88%) |
Jul 24, 2017 | 8.010 | 8.015 | 7.984 | 7.993 | 1,358,099 | -0.01(-0.16%) |
Jul 21, 2017 | 8.002 | 8.037 | 7.953 | 8.006 | 1,706,228 | +0.05(+0.66%) |
Jul 20, 2017 | 7.927 | 8.002 | 7.905 | 7.953 | 1,832,955 | +0.05(+0.61%) |
Jul 19, 2017 | 7.901 | 7.936 | 7.857 | 7.905 | 4,164,873 | -0.00(-0.06%) |
Jul 18, 2017 | 7.988 | 7.988 | 7.865 | 7.909 | 3,544,812 | -0.10(-1.26%) |
Jul 17, 2017 | 8.041 | 8.059 | 7.986 | 8.010 | 2,534,354 | -0.04(-0.49%) |
Jul 14, 2017 | 8.015 | 8.054 | 7.986 | 8.050 | 1,673,338 | +0.05(+0.66%) |
Jul 13, 2017 | 8.072 | 8.072 | 7.962 | 7.997 | 2,735,369 | -0.08(-0.98%) |
Jul 12, 2017 | 8.124 | 8.142 | 8.059 | 8.076 | 1,736,039 | +0.00(+0.00%) |
Jul 11, 2017 | 8.041 | 8.089 | 8.023 | 8.076 | 3,073,700 | +0.04(+0.55%) |
Jul 10, 2017 | 8.054 | 8.094 | 8.019 | 8.032 | 2,494,301 | -0.02(-0.22%) |
Jul 07, 2017 | 8.160 | 8.168 | 8.023 | 8.050 | 2,564,990 | -0.13(-1.56%) |
Jul 06, 2017 | 8.226 | 8.234 | 8.166 | 8.177 | 3,096,425 | -0.05(-0.64%) |
Jul 05, 2017 | 8.226 | 8.256 | 8.208 | 8.230 | 2,455,502 | +0.00(+0.05%) |