Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 8.680 | 8.790 | 8.670 | 8.790 | 28,762 | +0.20(+2.33%) |
Aug 30, 2017 | 8.640 | 8.640 | 8.590 | 8.590 | 55,875 | -0.17(-1.88%) |
Aug 29, 2017 | 8.695 | 8.780 | 8.695 | 8.755 | 38,155 | -0.15(-1.74%) |
Aug 28, 2017 | 8.910 | 8.920 | 8.880 | 8.910 | 17,024 | +0.07(+0.79%) |
Aug 25, 2017 | 8.790 | 8.860 | 8.790 | 8.840 | 34,793 | +0.00(+0.00%) |
Aug 24, 2017 | 8.900 | 8.900 | 8.840 | 8.840 | 257,596 | -0.04(-0.45%) |
Aug 23, 2017 | 8.890 | 8.892 | 8.840 | 8.880 | 83,425 | -0.05(-0.56%) |
Aug 22, 2017 | 8.910 | 8.970 | 8.910 | 8.930 | 38,932 | +0.07(+0.79%) |
Aug 21, 2017 | 8.856 | 8.910 | 8.830 | 8.860 | 41,148 | -0.14(-1.56%) |
Aug 18, 2017 | 8.830 | 9.010 | 8.825 | 9.000 | 23,619 | +0.24(+2.74%) |
Aug 17, 2017 | 8.850 | 8.870 | 8.750 | 8.760 | 43,963 | -0.26(-2.88%) |
Aug 16, 2017 | 9.036 | 9.040 | 9.000 | 9.020 | 45,669 | +0.00(+0.00%) |
Aug 15, 2017 | 9.020 | 9.040 | 8.950 | 9.020 | 122,214 | +0.09(+1.01%) |
Aug 14, 2017 | 8.970 | 8.980 | 8.900 | 8.930 | 82,447 | +0.06(+0.73%) |
Aug 11, 2017 | 8.860 | 8.890 | 8.828 | 8.865 | 98,960 | +0.03(+0.34%) |
Aug 10, 2017 | 8.844 | 8.900 | 8.800 | 8.835 | 51,791 | -0.18(-2.05%) |
Aug 09, 2017 | 8.880 | 9.020 | 8.870 | 9.020 | 35,979 | -0.07(-0.77%) |
Aug 08, 2017 | 9.140 | 9.170 | 9.080 | 9.090 | 53,562 | +0.13(+1.45%) |
Aug 07, 2017 | 8.870 | 8.970 | 8.870 | 8.960 | 38,982 | +0.16(+1.82%) |
Aug 04, 2017 | 8.842 | 8.845 | 8.760 | 8.800 | 99,039 | +0.04(+0.46%) |
Aug 03, 2017 | 8.686 | 8.790 | 8.660 | 8.760 | 38,461 | +0.00(+0.06%) |
Aug 02, 2017 | 8.690 | 8.755 | 8.640 | 8.755 | 70,629 | +0.02(+0.17%) |
Aug 01, 2017 | 8.760 | 8.770 | 8.720 | 8.740 | 28,477 | -0.01(-0.11%) |
Jul 31, 2017 | 8.670 | 8.750 | 8.652 | 8.750 | 21,408 | +0.01(+0.06%) |
Jul 28, 2017 | 8.690 | 8.760 | 8.658 | 8.745 | 109,618 | +0.03(+0.33%) |
Jul 27, 2017 | 8.722 | 8.756 | 8.680 | 8.716 | 45,643 | +0.04(+0.41%) |
Jul 26, 2017 | 8.670 | 8.730 | 8.656 | 8.680 | 81,773 | +0.07(+0.81%) |
Jul 25, 2017 | 8.660 | 8.700 | 8.601 | 8.610 | 190,498 | +0.17(+2.01%) |
Jul 24, 2017 | 8.370 | 8.440 | 8.370 | 8.440 | 44,689 | +0.04(+0.48%) |
Jul 21, 2017 | 8.320 | 8.400 | 8.270 | 8.400 | 93,189 | -0.01(-0.12%) |
Jul 20, 2017 | 8.420 | 8.450 | 8.390 | 8.410 | 195,204 | +0.02(+0.24%) |
Jul 19, 2017 | 8.350 | 8.390 | 8.335 | 8.390 | 546,086 | +0.02(+0.24%) |
Jul 18, 2017 | 8.340 | 8.390 | 8.300 | 8.370 | 536,837 | -0.01(-0.12%) |
Jul 17, 2017 | 8.360 | 8.380 | 8.331 | 8.380 | 430,228 | -0.03(-0.36%) |
Jul 14, 2017 | 8.330 | 8.410 | 8.300 | 8.410 | 114,894 | -0.10(-1.18%) |
Jul 13, 2017 | 8.436 | 8.510 | 8.400 | 8.510 | 34,290 | +0.12(+1.43%) |
Jul 12, 2017 | 8.390 | 8.400 | 8.360 | 8.390 | 30,621 | -0.02(-0.30%) |
Jul 11, 2017 | 8.370 | 8.430 | 8.320 | 8.415 | 89,014 | +0.06(+0.78%) |
Jul 10, 2017 | 8.310 | 8.360 | 8.300 | 8.350 | 60,151 | -0.05(-0.60%) |
Jul 07, 2017 | 8.306 | 8.400 | 8.270 | 8.400 | 67,573 | +0.02(+0.24%) |
Jul 06, 2017 | 8.290 | 8.420 | 8.290 | 8.380 | 92,908 | +0.09(+1.09%) |
Jul 05, 2017 | 8.250 | 8.290 | 8.220 | 8.290 | 42,040 | +0.12(+1.47%) |
Jul 03, 2017 | 8.160 | 8.230 | 8.140 | 8.170 | 37,000 | +0.08(+0.99%) |
Jun 30, 2017 | 8.140 | 8.000 | 8.090 | 114,575 | -0.05(-0.61%) | |
Jun 29, 2017 | 8.220 | 8.240 | 8.090 | 8.140 | 263,660 | +0.01(+0.12%) |
Jun 28, 2017 | 8.020 | 8.130 | 8.010 | 8.130 | 59,225 | +0.17(+2.14%) |
Jun 27, 2017 | 7.837 | 7.960 | 7.830 | 7.960 | 42,935 | +0.22(+2.84%) |
Jun 26, 2017 | 7.810 | 7.860 | 7.740 | 7.740 | 36,201 | +0.05(+0.65%) |
Jun 23, 2017 | 7.660 | 7.730 | 7.660 | 7.690 | 61,713 | -0.01(-0.13%) |
Jun 22, 2017 | 7.634 | 7.730 | 7.634 | 7.700 | 362,899 | -0.03(-0.39%) |
Jun 21, 2017 | 7.670 | 7.730 | 7.650 | 7.730 | 32,216 | +0.02(+0.26%) |
Jun 20, 2017 | 7.800 | 7.800 | 7.680 | 7.710 | 92,251 | -0.13(-1.66%) |
Jun 19, 2017 | 7.870 | 7.870 | 7.790 | 7.840 | 106,368 | +0.11(+1.42%) |
Jun 16, 2017 | 7.686 | 7.750 | 7.670 | 7.730 | 70,525 | +0.01(+0.13%) |
Jun 15, 2017 | 7.590 | 7.730 | 7.580 | 7.720 | 105,109 | -0.09(-1.15%) |
Jun 14, 2017 | 7.860 | 7.870 | 7.770 | 7.810 | 75,076 | -0.11(-1.39%) |
Jun 13, 2017 | 7.910 | 7.930 | 7.860 | 7.920 | 34,634 | +0.11(+1.41%) |
Jun 12, 2017 | 7.830 | 7.840 | 7.772 | 7.810 | 54,296 | -0.12(-1.51%) |
Jun 09, 2017 | 7.930 | 7.960 | 7.880 | 7.930 | 54,605 | +0.03(+0.38%) |
Jun 08, 2017 | 7.810 | 7.920 | 7.790 | 7.900 | 183,757 | +0.05(+0.64%) |
Jun 07, 2017 | 7.825 | 7.860 | 7.792 | 7.850 | 314,682 | +0.16(+2.08%) |
Jun 06, 2017 | 7.640 | 7.730 | 7.640 | 7.690 | 73,212 | +0.04(+0.52%) |
Jun 05, 2017 | 7.640 | 7.700 | 7.610 | 7.650 | 82,214 | -0.13(-1.73%) |
Jun 02, 2017 | 7.750 | 7.820 | 7.700 | 7.785 | 265,832 | +0.07(+0.84%) |