Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 8.290 | 8.425 | 8.280 | 8.390 | 1,469,388 | +0.09(+1.02%) |
Sep 28, 2017 | 8.250 | 8.400 | 8.180 | 8.305 | 1,319,953 | +0.06(+0.79%) |
Sep 27, 2017 | 8.250 | 8.310 | 8.120 | 8.240 | 1,842,186 | +0.02(+0.24%) |
Sep 26, 2017 | 8.100 | 8.270 | 8.100 | 8.220 | 899,208 | +0.12(+1.48%) |
Sep 25, 2017 | 8.090 | 8.130 | 7.935 | 8.100 | 913,973 | -0.03(-0.37%) |
Sep 22, 2017 | 8.040 | 8.130 | 7.970 | 8.130 | 370,052 | +0.14(+1.75%) |
Sep 21, 2017 | 8.040 | 8.080 | 7.970 | 7.990 | 772,476 | -0.06(-0.75%) |
Sep 20, 2017 | 8.010 | 8.060 | 7.940 | 8.050 | 409,738 | +0.02(+0.25%) |
Sep 19, 2017 | 8.030 | 8.060 | 7.900 | 8.030 | 569,770 | +0.00(+0.00%) |
Sep 18, 2017 | 8.190 | 8.200 | 8.000 | 8.030 | 529,589 | -0.16(-1.95%) |
Sep 15, 2017 | 8.130 | 8.300 | 8.095 | 8.190 | 1,050,080 | +0.06(+0.74%) |
Sep 14, 2017 | 8.130 | 8.170 | 8.100 | 8.130 | 462,678 | -0.02(-0.25%) |
Sep 13, 2017 | 8.200 | 8.200 | 8.070 | 8.150 | 588,667 | -0.04(-0.49%) |
Sep 12, 2017 | 7.920 | 8.200 | 7.900 | 8.190 | 1,094,964 | +0.23(+2.89%) |
Sep 11, 2017 | 7.980 | 8.050 | 7.940 | 7.960 | 411,307 | +0.01(+0.13%) |
Sep 08, 2017 | 7.990 | 8.000 | 7.870 | 7.950 | 549,190 | -0.05(-0.62%) |
Sep 07, 2017 | 8.090 | 8.160 | 7.960 | 8.000 | 632,499 | -0.08(-0.99%) |
Sep 06, 2017 | 8.140 | 8.180 | 8.010 | 8.080 | 675,755 | -0.06(-0.74%) |
Sep 05, 2017 | 8.190 | 8.090 | 8.140 | 770,383 | -0.08(-0.97%) | |
Sep 01, 2017 | 8.190 | 8.295 | 8.130 | 8.220 | 808,001 | +0.08(+0.98%) |
Aug 31, 2017 | 8.170 | 8.370 | 8.100 | 8.140 | 1,142,794 | -0.01(-0.12%) |
Aug 30, 2017 | 8.160 | 8.220 | 8.100 | 8.150 | 558,301 | -0.02(-0.24%) |
Aug 29, 2017 | 8.110 | 8.220 | 8.110 | 8.170 | 412,775 | -0.02(-0.24%) |
Aug 28, 2017 | 8.180 | 8.250 | 8.140 | 8.190 | 613,263 | +0.01(+0.12%) |
Aug 25, 2017 | 8.190 | 8.290 | 8.160 | 8.180 | 963,424 | +0.00(+0.00%) |
Aug 24, 2017 | 8.150 | 8.255 | 8.090 | 8.180 | 1,616,030 | +0.04(+0.49%) |
Aug 23, 2017 | 8.340 | 8.350 | 8.120 | 8.140 | 1,395,367 | -0.21(-2.51%) |
Aug 22, 2017 | 8.100 | 8.370 | 8.095 | 8.350 | 1,269,741 | +0.25(+3.09%) |
Aug 21, 2017 | 8.210 | 8.210 | 8.040 | 8.100 | 1,150,168 | -0.14(-1.70%) |
Aug 18, 2017 | 8.250 | 8.250 | 8.140 | 8.240 | 403,193 | -0.02(-0.24%) |
Aug 17, 2017 | 8.350 | 8.410 | 8.200 | 8.260 | 963,865 | -0.07(-0.84%) |
Aug 16, 2017 | 8.160 | 8.340 | 8.140 | 8.330 | 2,029,636 | +0.23(+2.84%) |
Aug 15, 2017 | 8.280 | 8.280 | 8.030 | 8.100 | 1,485,287 | -0.16(-1.94%) |
Aug 14, 2017 | 8.220 | 8.270 | 8.160 | 8.260 | 895,516 | +0.06(+0.73%) |
Aug 11, 2017 | 8.120 | 8.240 | 8.110 | 8.200 | 559,928 | +0.05(+0.61%) |
Aug 10, 2017 | 8.260 | 8.320 | 8.110 | 8.150 | 1,094,796 | -0.18(-2.16%) |
Aug 09, 2017 | 8.340 | 8.450 | 8.240 | 8.330 | 1,467,409 | -0.02(-0.24%) |
Aug 08, 2017 | 8.480 | 8.630 | 8.325 | 8.350 | 1,946,395 | -0.33(-3.80%) |
Aug 07, 2017 | 8.660 | 8.695 | 8.510 | 8.680 | 1,578,054 | -0.01(-0.12%) |
Aug 04, 2017 | 8.730 | 8.790 | 8.620 | 8.690 | 1,301,444 | -0.03(-0.34%) |
Aug 03, 2017 | 8.800 | 8.820 | 8.605 | 8.720 | 840,590 | -0.15(-1.69%) |
Aug 02, 2017 | 8.680 | 8.940 | 8.680 | 8.870 | 1,828,967 | +0.17(+1.95%) |
Aug 01, 2017 | 8.560 | 8.765 | 8.480 | 8.700 | 1,368,608 | +0.18(+2.11%) |
Jul 31, 2017 | 8.420 | 8.535 | 8.270 | 8.520 | 2,010,675 | +0.05(+0.59%) |
Jul 28, 2017 | 7.960 | 8.495 | 7.890 | 8.470 | 2,055,309 | +0.53(+6.68%) |
Jul 27, 2017 | 7.850 | 8.090 | 7.720 | 7.940 | 5,136,739 | +0.44(+5.87%) |
Jul 26, 2017 | 7.490 | 7.500 | 7.370 | 7.500 | 398,077 | +0.01(+0.13%) |
Jul 25, 2017 | 7.360 | 7.500 | 7.210 | 7.490 | 537,999 | +0.12(+1.63%) |
Jul 24, 2017 | 7.200 | 7.380 | 7.180 | 7.370 | 462,909 | +0.13(+1.80%) |
Jul 21, 2017 | 7.160 | 7.255 | 7.120 | 7.240 | 413,821 | +0.09(+1.26%) |
Jul 20, 2017 | 7.180 | 7.160 | 7.150 | 288,018 | -0.01(-0.14%) | |
Jul 19, 2017 | 7.140 | 7.210 | 7.140 | 7.160 | 233,945 | +0.01(+0.14%) |
Jul 18, 2017 | 7.140 | 7.160 | 7.070 | 7.150 | 441,775 | +0.04(+0.56%) |
Jul 17, 2017 | 7.060 | 7.140 | 7.000 | 7.110 | 342,491 | +0.04(+0.57%) |
Jul 14, 2017 | 7.070 | 7.100 | 7.000 | 7.070 | 450,312 | -0.01(-0.14%) |
Jul 13, 2017 | 7.050 | 7.120 | 7.050 | 7.080 | 459,746 | +0.01(+0.14%) |
Jul 12, 2017 | 7.080 | 7.110 | 7.015 | 7.070 | 689,616 | +0.04(+0.57%) |
Jul 11, 2017 | 7.000 | 7.110 | 6.990 | 7.030 | 420,545 | +0.02(+0.29%) |
Jul 10, 2017 | 7.130 | 7.140 | 7.010 | 7.010 | 451,056 | -0.11(-1.54%) |
Jul 07, 2017 | 7.120 | 7.140 | 7.040 | 7.120 | 160,148 | +0.03(+0.42%) |
Jul 06, 2017 | 7.090 | 7.160 | 7.000 | 7.090 | 263,751 | -0.07(-0.98%) |
Jul 05, 2017 | 7.200 | 7.280 | 7.050 | 7.160 | 573,324 | -0.03(-0.42%) |