Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 7.917 | 7.988 | 7.782 | 7.924 | 67,416 | +0.02(+0.27%) |
Aug 30, 2017 | 7.924 | 7.974 | 7.775 | 7.903 | 26,344 | -0.03(-0.36%) |
Aug 29, 2017 | 8.109 | 8.237 | 7.775 | 7.931 | 94,090 | -0.18(-2.27%) |
Aug 28, 2017 | 7.818 | 8.123 | 7.818 | 8.116 | 69,661 | +0.31(+3.91%) |
Aug 25, 2017 | 7.860 | 7.867 | 7.740 | 7.811 | 15,434 | -0.03(-0.36%) |
Aug 24, 2017 | 7.938 | 7.967 | 7.832 | 7.839 | 41,626 | -0.12(-1.52%) |
Aug 23, 2017 | 7.882 | 8.166 | 7.882 | 7.960 | 183,251 | +0.04(+0.45%) |
Aug 22, 2017 | 7.505 | 7.974 | 7.420 | 7.924 | 84,006 | +0.43(+5.68%) |
Aug 21, 2017 | 7.477 | 7.519 | 7.441 | 7.498 | 25,392 | +0.01(+0.19%) |
Aug 18, 2017 | 7.456 | 7.583 | 7.434 | 7.484 | 50,771 | -0.04(-0.47%) |
Aug 17, 2017 | 7.328 | 7.711 | 7.321 | 7.519 | 127,603 | +0.13(+1.83%) |
Aug 16, 2017 | 7.392 | 7.491 | 7.314 | 7.385 | 35,412 | -0.01(-0.10%) |
Aug 15, 2017 | 7.399 | 7.441 | 7.266 | 7.392 | 39,250 | -0.01(-0.10%) |
Aug 14, 2017 | 7.115 | 7.477 | 7.115 | 7.399 | 72,837 | +0.31(+4.41%) |
Aug 11, 2017 | 7.264 | 7.264 | 7.086 | 7.086 | 315,466 | -0.15(-2.06%) |
Aug 10, 2017 | 7.306 | 7.321 | 7.228 | 7.235 | 70,278 | -0.07(-0.97%) |
Aug 09, 2017 | 7.413 | 7.420 | 7.278 | 7.306 | 100,115 | -0.11(-1.53%) |
Aug 08, 2017 | 7.399 | 7.747 | 7.392 | 7.420 | 249,624 | -0.02(-0.29%) |
Aug 07, 2017 | 7.470 | 7.491 | 7.179 | 7.441 | 60,344 | -0.04(-0.57%) |
Aug 04, 2017 | 7.562 | 7.669 | 7.456 | 7.484 | 52,594 | -0.06(-0.85%) |
Aug 03, 2017 | 7.576 | 7.811 | 7.534 | 7.548 | 63,313 | -0.03(-0.42%) |
Aug 02, 2017 | 7.699 | 7.699 | 7.425 | 7.580 | 84,103 | -0.13(-1.64%) |
Aug 01, 2017 | 7.925 | 7.925 | 7.439 | 7.706 | 63,202 | -0.18(-2.23%) |
Jul 31, 2017 | 8.150 | 8.150 | 7.847 | 7.882 | 34,062 | -0.25(-3.03%) |
Jul 28, 2017 | 8.305 | 8.375 | 8.129 | 8.129 | 39,923 | -0.19(-2.28%) |
Jul 27, 2017 | 8.417 | 8.460 | 8.319 | 8.319 | 52,861 | -0.08(-1.00%) |
Jul 26, 2017 | 8.445 | 8.456 | 8.340 | 8.403 | 23,816 | -0.05(-0.58%) |
Jul 25, 2017 | 8.424 | 8.481 | 8.410 | 8.452 | 38,660 | +0.03(+0.33%) |
Jul 24, 2017 | 8.410 | 8.495 | 8.382 | 8.424 | 42,001 | +0.04(+0.50%) |
Jul 21, 2017 | 8.551 | 8.551 | 8.340 | 8.382 | 52,953 | -0.05(-0.58%) |
Jul 20, 2017 | 8.375 | 8.467 | 8.333 | 8.431 | 83,940 | +0.01(+0.08%) |
Jul 19, 2017 | 8.438 | 8.512 | 8.361 | 8.424 | 29,994 | -0.01(-0.17%) |
Jul 18, 2017 | 8.410 | 8.530 | 8.375 | 8.438 | 103,188 | -0.01(-0.08%) |
Jul 17, 2017 | 8.382 | 8.509 | 8.346 | 8.445 | 129,945 | +0.04(+0.50%) |
Jul 14, 2017 | 8.382 | 8.516 | 8.340 | 8.403 | 34,139 | -0.06(-0.67%) |
Jul 13, 2017 | 8.502 | 8.502 | 8.375 | 8.460 | 50,806 | -0.06(-0.66%) |
Jul 12, 2017 | 8.298 | 8.579 | 8.270 | 8.516 | 53,811 | +0.29(+3.51%) |
Jul 11, 2017 | 8.558 | 8.628 | 8.164 | 8.227 | 50,663 | -0.26(-3.07%) |
Jul 10, 2017 | 8.551 | 8.766 | 8.445 | 8.488 | 39,483 | -0.09(-1.07%) |
Jul 07, 2017 | 8.593 | 8.593 | 8.410 | 8.579 | 24,871 | -0.02(-0.25%) |
Jul 06, 2017 | 8.650 | 8.657 | 8.368 | 8.600 | 33,274 | -0.11(-1.21%) |
Jul 05, 2017 | 8.790 | 8.790 | 8.552 | 8.706 | 52,373 | -0.03(-0.32%) |
Jul 03, 2017 | 8.706 | 8.875 | 8.474 | 8.734 | 47,578 | +0.05(+0.57%) |
Jun 30, 2017 | 8.818 | 8.889 | 8.685 | 8.685 | 74,518 | -0.11(-1.28%) |
Jun 29, 2017 | 8.762 | 8.980 | 8.713 | 8.797 | 73,097 | -0.01(-0.08%) |
Jun 28, 2017 | 8.678 | 8.959 | 8.445 | 8.804 | 147,966 | +0.18(+2.12%) |
Jun 27, 2017 | 8.847 | 9.023 | 8.572 | 8.621 | 103,860 | -0.19(-2.16%) |
Jun 26, 2017 | 8.713 | 9.065 | 8.657 | 8.811 | 237,016 | +0.01(+0.16%) |
Jun 23, 2017 | 8.980 | 8.994 | 8.481 | 8.797 | 1,277,397 | +0.09(+1.05%) |
Jun 22, 2017 | 9.023 | 9.044 | 8.368 | 8.706 | 161,044 | -0.25(-2.75%) |
Jun 21, 2017 | 8.643 | 8.980 | 8.537 | 8.952 | 69,337 | +0.31(+3.58%) |
Jun 20, 2017 | 8.973 | 9.030 | 8.572 | 8.643 | 62,018 | -0.35(-3.91%) |
Jun 19, 2017 | 9.044 | 9.044 | 8.868 | 8.994 | 103,369 | -0.07(-0.78%) |
Jun 16, 2017 | 8.868 | 9.142 | 8.868 | 9.065 | 466,824 | +0.10(+1.10%) |
Jun 15, 2017 | 9.008 | 9.149 | 8.890 | 8.966 | 81,955 | -0.02(-0.23%) |
Jun 14, 2017 | 8.727 | 9.114 | 8.713 | 8.987 | 300,116 | +0.30(+3.40%) |
Jun 13, 2017 | 8.727 | 8.727 | 8.445 | 8.692 | 159,508 | -0.14(-1.59%) |
Jun 12, 2017 | 8.023 | 8.882 | 8.010 | 8.833 | 121,970 | +0.76(+9.42%) |
Jun 09, 2017 | 7.981 | 8.185 | 7.854 | 8.072 | 1,092,767 | -0.16(-1.97%) |
Jun 08, 2017 | 8.009 | 8.270 | 7.995 | 8.234 | 49,959 | +0.15(+1.92%) |
Jun 07, 2017 | 8.122 | 8.122 | 7.953 | 8.079 | 34,339 | -0.02(-0.26%) |
Jun 06, 2017 | 8.002 | 8.129 | 7.988 | 8.101 | 42,777 | +0.03(+0.35%) |
Jun 05, 2017 | 7.847 | 8.094 | 7.847 | 8.072 | 34,071 | +0.18(+2.23%) |
Jun 02, 2017 | 7.847 | 8.058 | 7.685 | 7.896 | 62,311 | +0.15(+2.00%) |
Jun 01, 2017 | 7.509 | 7.812 | 7.509 | 7.742 | 54,398 | +0.25(+3.38%) |
May 31, 2017 | 7.453 | 7.573 | 7.426 | 7.488 | 26,864 | +0.01(+0.19%) |
May 30, 2017 | 7.678 | 7.678 | 7.460 | 7.474 | 34,312 | -0.20(-2.66%) |
May 26, 2017 | 7.629 | 7.678 | 7.601 | 7.678 | 43,926 | +0.06(+0.74%) |
May 25, 2017 | 7.566 | 7.721 | 7.566 | 7.622 | 62,909 | +0.05(+0.65%) |
May 24, 2017 | 7.404 | 7.664 | 7.404 | 7.573 | 72,314 | +0.15(+2.09%) |
May 23, 2017 | 7.573 | 7.706 | 7.348 | 7.418 | 93,518 | -0.26(-3.39%) |
May 22, 2017 | 7.369 | 7.706 | 7.369 | 7.678 | 21,371 | +0.31(+4.20%) |
May 19, 2017 | 7.439 | 7.460 | 7.291 | 7.369 | 64,400 | -0.11(-1.51%) |
May 18, 2017 | 7.319 | 7.531 | 7.298 | 7.481 | 82,544 | +0.14(+1.92%) |
May 17, 2017 | 7.495 | 7.552 | 7.249 | 7.340 | 119,104 | -0.32(-4.22%) |
May 16, 2017 | 7.756 | 7.812 | 7.538 | 7.664 | 86,138 | -0.11(-1.45%) |
May 15, 2017 | 7.608 | 7.911 | 7.608 | 7.777 | 143,747 | +0.24(+3.17%) |
May 12, 2017 | 7.552 | 7.629 | 7.531 | 7.538 | 69,758 | -0.03(-0.37%) |
May 11, 2017 | 7.432 | 7.629 | 7.340 | 7.566 | 62,633 | +0.09(+1.22%) |
May 10, 2017 | 7.298 | 7.502 | 7.087 | 7.474 | 150,661 | +0.11(+1.43%) |
May 09, 2017 | 7.439 | 7.499 | 7.312 | 7.369 | 175,774 | -0.13(-1.78%) |
May 08, 2017 | 7.509 | 7.559 | 7.460 | 7.502 | 98,455 | +0.00(+0.00%) |
May 05, 2017 | 7.531 | 7.594 | 7.425 | 7.502 | 168,309 | -0.07(-0.93%) |
May 04, 2017 | 7.735 | 7.742 | 7.566 | 7.573 | 89,473 | -0.18(-2.27%) |
May 03, 2017 | 7.805 | 7.896 | 7.714 | 7.749 | 63,030 | -0.11(-1.34%) |
May 02, 2017 | 7.946 | 7.946 | 7.812 | 7.854 | 84,781 | -0.05(-0.62%) |
May 01, 2017 | 7.798 | 7.911 | 7.742 | 7.904 | 49,779 | +0.16(+2.09%) |
Apr 28, 2017 | 7.615 | 7.777 | 7.509 | 7.742 | 72,838 | +0.13(+1.66%) |
Apr 27, 2017 | 7.749 | 7.775 | 7.538 | 7.615 | 83,462 | -0.11(-1.46%) |
Apr 26, 2017 | 7.699 | 7.868 | 7.531 | 7.728 | 263,758 | -0.01(-0.09%) |
Apr 25, 2017 | 7.742 | 7.953 | 7.664 | 7.735 | 183,134 | -0.01(-0.09%) |
Apr 24, 2017 | 7.770 | 7.896 | 7.706 | 7.742 | 88,704 | -0.05(-0.63%) |
Apr 21, 2017 | 7.882 | 8.065 | 7.715 | 7.791 | 125,799 | -0.12(-1.51%) |
Apr 20, 2017 | 7.390 | 7.939 | 7.390 | 7.911 | 231,112 | +0.20(+2.55%) |
Apr 19, 2017 | 7.798 | 7.882 | 7.622 | 7.714 | 348,936 | -0.23(-2.92%) |
Apr 18, 2017 | 7.935 | 7.988 | 7.882 | 7.946 | 173,739 | -0.01(-0.09%) |
Apr 17, 2017 | 7.861 | 7.967 | 7.812 | 7.953 | 125,056 | +0.11(+1.44%) |
Apr 13, 2017 | 8.023 | 8.023 | 7.671 | 7.840 | 317,914 | -0.12(-1.50%) |
Apr 12, 2017 | 8.270 | 8.305 | 7.854 | 7.960 | 238,530 | -0.35(-4.23%) |
Apr 11, 2017 | 8.713 | 8.713 | 8.094 | 8.312 | 210,020 | -0.33(-3.83%) |
Apr 10, 2017 | 8.875 | 8.973 | 8.621 | 8.643 | 126,968 | -0.30(-3.31%) |
Apr 07, 2017 | 9.008 | 9.079 | 8.938 | 8.938 | 73,552 | -0.06(-0.70%) |
Apr 06, 2017 | 8.938 | 9.100 | 8.938 | 9.001 | 53,153 | -0.08(-0.85%) |
Apr 05, 2017 | 9.339 | 9.339 | 9.058 | 9.079 | 148,863 | -0.33(-3.52%) |
Apr 04, 2017 | 9.325 | 9.410 | 9.304 | 9.410 | 63,469 | +0.08(+0.91%) |
Apr 03, 2017 | 9.128 | 9.325 | 9.089 | 9.325 | 85,444 | +0.30(+3.35%) |
Mar 31, 2017 | 9.438 | 9.438 | 8.973 | 9.023 | 731,884 | -0.42(-4.40%) |
Mar 30, 2017 | 9.367 | 9.522 | 9.360 | 9.438 | 114,230 | +0.01(+0.07%) |
Mar 29, 2017 | 9.466 | 9.494 | 9.396 | 9.431 | 60,092 | +0.01(+0.07%) |
Mar 28, 2017 | 9.487 | 9.536 | 9.410 | 9.424 | 61,183 | -0.08(-0.89%) |
Mar 27, 2017 | 9.360 | 9.540 | 9.360 | 9.508 | 57,721 | +0.01(+0.07%) |
Mar 24, 2017 | 9.536 | 9.536 | 9.431 | 9.501 | 39,001 | -0.01(-0.07%) |
Mar 23, 2017 | 9.536 | 9.536 | 9.449 | 9.508 | 44,848 | +0.01(+0.07%) |
Mar 22, 2017 | 9.431 | 9.536 | 9.407 | 9.501 | 39,025 | +0.07(+0.75%) |
Mar 21, 2017 | 9.466 | 9.501 | 9.396 | 9.431 | 84,629 | -0.07(-0.74%) |
Mar 20, 2017 | 9.381 | 9.501 | 9.367 | 9.501 | 99,375 | +0.18(+1.89%) |
Mar 17, 2017 | 9.698 | 9.797 | 9.325 | 9.325 | 312,845 | -0.46(-4.74%) |
Mar 16, 2017 | 9.501 | 9.790 | 9.487 | 9.790 | 82,556 | +0.27(+2.88%) |
Mar 15, 2017 | 9.536 | 9.542 | 9.445 | 9.515 | 39,835 | -0.04(-0.44%) |
Mar 14, 2017 | 9.522 | 9.557 | 9.438 | 9.557 | 32,728 | +0.01(+0.07%) |
Mar 13, 2017 | 9.508 | 9.572 | 9.494 | 9.550 | 80,821 | +0.01(+0.15%) |
Mar 10, 2017 | 9.396 | 9.536 | 9.396 | 9.536 | 28,558 | +0.18(+1.88%) |
Mar 09, 2017 | 9.466 | 9.466 | 9.360 | 9.360 | 122,215 | -0.08(-0.82%) |
Mar 08, 2017 | 9.501 | 9.525 | 9.431 | 9.438 | 129,327 | -0.06(-0.67%) |
Mar 07, 2017 | 9.508 | 9.607 | 9.501 | 9.501 | 99,719 | -0.01(-0.15%) |
Mar 06, 2017 | 9.508 | 9.572 | 9.508 | 9.515 | 40,560 | +0.01(+0.07%) |
Mar 03, 2017 | 9.557 | 9.572 | 9.508 | 9.508 | 39,838 | +0.00(+0.00%) |
Mar 02, 2017 | 9.635 | 9.670 | 9.501 | 9.508 | 73,563 | -0.15(-1.53%) |
Mar 01, 2017 | 9.593 | 9.677 | 9.508 | 9.656 | 364,448 | +0.08(+0.88%) |
Feb 28, 2017 | 9.846 | 9.916 | 9.501 | 9.572 | 177,145 | -0.30(-3.00%) |
Feb 27, 2017 | 9.888 | 9.911 | 9.747 | 9.867 | 79,292 | -0.01(-0.14%) |
Feb 24, 2017 | 9.740 | 10.02 | 9.691 | 9.881 | 63,404 | +0.06(+0.65%) |
Feb 23, 2017 | 9.733 | 9.839 | 9.572 | 9.818 | 72,811 | +0.21(+2.20%) |
Feb 22, 2017 | 9.536 | 9.698 | 9.515 | 9.607 | 21,174 | +0.08(+0.81%) |
Feb 21, 2017 | 9.452 | 9.557 | 9.410 | 9.529 | 33,630 | +0.02(+0.22%) |
Feb 17, 2017 | 9.508 | 9.508 | 9.508 | 0 | +0.01(+0.07%) | |
Feb 16, 2017 | 9.536 | 9.536 | 9.501 | 9.501 | 149,543 | -0.06(-0.59%) |
Feb 15, 2017 | 9.600 | 9.684 | 9.550 | 9.557 | 85,281 | +0.05(+0.52%) |
Feb 14, 2017 | 9.515 | 9.572 | 9.339 | 9.508 | 297,281 | +0.01(+0.07%) |
Feb 13, 2017 | 9.501 | 9.670 | 9.501 | 9.501 | 250,959 | +0.00(+0.00%) |