Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 8.483 | 8.536 | 8.449 | 8.458 | 1,033,896 | -0.02(-0.29%) |
Sep 28, 2017 | 8.449 | 8.492 | 8.390 | 8.483 | 681,306 | +0.03(+0.35%) |
Sep 27, 2017 | 8.400 | 8.502 | 8.400 | 8.454 | 1,411,059 | +0.06(+0.75%) |
Sep 26, 2017 | 8.366 | 8.454 | 8.347 | 8.390 | 885,354 | +0.01(+0.12%) |
Sep 25, 2017 | 8.366 | 8.419 | 8.366 | 8.381 | 870,751 | +0.01(+0.17%) |
Sep 22, 2017 | 8.308 | 8.376 | 8.308 | 8.366 | 777,189 | +0.06(+0.70%) |
Sep 21, 2017 | 8.264 | 8.327 | 8.235 | 8.308 | 589,204 | +0.04(+0.53%) |
Sep 20, 2017 | 8.249 | 8.312 | 8.249 | 8.264 | 721,545 | +0.01(+0.12%) |
Sep 19, 2017 | 8.230 | 8.298 | 8.230 | 8.254 | 658,674 | +0.02(+0.24%) |
Sep 18, 2017 | 8.235 | 8.269 | 8.201 | 8.235 | 983,807 | -0.01(-0.18%) |
Sep 15, 2017 | 8.201 | 8.271 | 8.176 | 8.249 | 3,832,180 | +0.06(+0.77%) |
Sep 14, 2017 | 8.137 | 8.203 | 8.122 | 8.186 | 1,633,354 | +0.05(+0.60%) |
Sep 13, 2017 | 8.181 | 8.201 | 8.137 | 8.137 | 826,795 | -0.06(-0.71%) |
Sep 12, 2017 | 8.196 | 8.215 | 8.157 | 8.196 | 1,209,246 | +0.02(+0.24%) |
Sep 11, 2017 | 8.118 | 8.196 | 8.118 | 8.176 | 1,743,895 | +0.10(+1.27%) |
Sep 08, 2017 | 8.064 | 8.167 | 8.050 | 8.074 | 1,192,015 | +0.03(+0.36%) |
Sep 07, 2017 | 8.230 | 8.240 | 8.035 | 8.045 | 1,666,125 | -0.20(-2.42%) |
Sep 06, 2017 | 8.288 | 8.376 | 8.230 | 8.244 | 1,786,065 | -0.03(-0.41%) |
Sep 05, 2017 | 8.449 | 8.463 | 8.269 | 8.278 | 1,079,933 | -0.17(-2.01%) |
Sep 01, 2017 | 8.410 | 8.454 | 8.356 | 8.449 | 623,335 | +0.04(+0.46%) |
Aug 31, 2017 | 8.395 | 8.468 | 8.395 | 8.410 | 915,309 | +0.02(+0.29%) |
Aug 30, 2017 | 8.371 | 8.395 | 8.337 | 8.385 | 620,294 | +0.02(+0.23%) |
Aug 29, 2017 | 8.390 | 8.429 | 8.351 | 8.366 | 670,130 | -0.04(-0.52%) |
Aug 28, 2017 | 8.434 | 8.473 | 8.395 | 8.410 | 561,689 | -0.02(-0.29%) |
Aug 25, 2017 | 8.468 | 8.478 | 8.400 | 8.434 | 419,023 | -0.02(-0.23%) |
Aug 24, 2017 | 8.458 | 8.488 | 8.434 | 8.454 | 449,040 | +0.01(+0.12%) |
Aug 23, 2017 | 8.400 | 8.507 | 8.400 | 8.444 | 665,204 | +0.01(+0.12%) |
Aug 22, 2017 | 8.347 | 8.454 | 8.347 | 8.434 | 677,834 | +0.09(+1.05%) |
Aug 21, 2017 | 8.395 | 8.415 | 8.298 | 8.347 | 1,061,440 | -0.09(-1.10%) |
Aug 18, 2017 | 8.376 | 8.453 | 8.345 | 8.439 | 502,809 | +0.02(+0.23%) |
Aug 17, 2017 | 8.483 | 8.511 | 8.415 | 8.419 | 666,898 | -0.05(-0.63%) |
Aug 16, 2017 | 8.478 | 8.505 | 8.427 | 8.473 | 670,753 | +0.01(+0.11%) |
Aug 15, 2017 | 8.444 | 8.488 | 8.395 | 8.463 | 545,900 | +0.01(+0.17%) |
Aug 14, 2017 | 8.395 | 8.512 | 8.395 | 8.449 | 562,906 | +0.08(+0.93%) |
Aug 11, 2017 | 8.283 | 8.395 | 8.235 | 8.371 | 894,635 | -0.02(-0.29%) |
Aug 10, 2017 | 8.483 | 8.531 | 8.388 | 8.395 | 889,649 | -0.12(-1.37%) |
Aug 09, 2017 | 8.488 | 8.556 | 8.449 | 8.512 | 564,936 | +0.01(+0.17%) |
Aug 08, 2017 | 8.410 | 8.531 | 8.410 | 8.497 | 647,118 | +0.10(+1.22%) |
Aug 07, 2017 | 8.332 | 8.434 | 8.303 | 8.395 | 770,269 | +0.06(+0.70%) |
Aug 04, 2017 | 8.570 | 8.599 | 8.327 | 8.337 | 1,278,979 | -0.26(-3.05%) |
Aug 03, 2017 | 8.604 | 8.619 | 8.575 | 8.599 | 531,109 | +0.00(+0.00%) |
Aug 02, 2017 | 8.565 | 8.614 | 8.536 | 8.599 | 635,973 | +0.00(+0.00%) |
Aug 01, 2017 | 8.590 | 8.621 | 8.565 | 8.599 | 667,731 | +0.04(+0.45%) |
Jul 31, 2017 | 8.561 | 8.609 | 8.519 | 8.561 | 740,153 | +0.00(+0.06%) |
Jul 28, 2017 | 8.614 | 8.629 | 8.546 | 8.556 | 632,303 | -0.05(-0.57%) |
Jul 27, 2017 | 8.604 | 8.634 | 8.561 | 8.604 | 617,985 | +0.00(+0.06%) |
Jul 26, 2017 | 8.565 | 8.609 | 8.551 | 8.599 | 535,698 | +0.06(+0.74%) |
Jul 25, 2017 | 8.609 | 8.626 | 8.522 | 8.536 | 947,604 | -0.07(-0.85%) |
Jul 24, 2017 | 8.682 | 8.687 | 8.604 | 8.609 | 583,275 | -0.07(-0.84%) |
Jul 21, 2017 | 8.706 | 8.711 | 8.624 | 8.682 | 910,141 | +0.03(+0.39%) |
Jul 20, 2017 | 8.680 | 8.592 | 8.648 | 734,549 | +0.01(+0.17%) | |
Jul 19, 2017 | 8.561 | 8.668 | 8.522 | 8.634 | 749,152 | +0.08(+0.97%) |
Jul 18, 2017 | 8.599 | 8.599 | 8.497 | 8.551 | 850,726 | -0.08(-0.96%) |
Jul 17, 2017 | 8.629 | 8.677 | 8.619 | 8.634 | 817,486 | +0.01(+0.11%) |
Jul 14, 2017 | 8.619 | 8.692 | 8.604 | 8.624 | 722,437 | +0.00(+0.06%) |
Jul 13, 2017 | 8.692 | 8.706 | 8.585 | 8.619 | 830,224 | -0.08(-0.95%) |
Jul 12, 2017 | 8.706 | 8.799 | 8.665 | 8.702 | 1,311,175 | +0.05(+0.62%) |
Jul 11, 2017 | 8.677 | 8.709 | 8.580 | 8.648 | 1,503,774 | -0.03(-0.34%) |
Jul 10, 2017 | 8.677 | 8.744 | 8.625 | 8.677 | 1,419,114 | +0.03(+0.33%) |
Jul 07, 2017 | 8.696 | 8.696 | 8.573 | 8.649 | 1,129,829 | -0.05(-0.54%) |
Jul 06, 2017 | 8.720 | 8.725 | 8.601 | 8.696 | 1,087,030 | -0.05(-0.54%) |
Jul 05, 2017 | 8.682 | 8.748 | 8.649 | 8.744 | 871,603 | +0.06(+0.71%) |