Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 8.781 | 8.806 | 8.769 | 8.769 | 19,063 | +0.00(+0.00%) |
Aug 30, 2017 | 8.793 | 8.800 | 8.769 | 8.769 | 5,955 | +0.00(+0.00%) |
Aug 29, 2017 | 8.873 | 8.873 | 8.769 | 8.769 | 5,363 | -0.07(-0.85%) |
Aug 28, 2017 | 8.854 | 8.879 | 8.824 | 8.844 | 15,768 | -0.03(-0.33%) |
Aug 25, 2017 | 8.867 | 8.894 | 8.861 | 8.873 | 6,553 | -0.03(-0.33%) |
Aug 24, 2017 | 8.861 | 8.902 | 8.854 | 8.902 | 5,299 | +0.05(+0.54%) |
Aug 23, 2017 | 8.916 | 8.916 | 8.854 | 8.854 | 12,597 | -0.01(-0.14%) |
Aug 22, 2017 | 8.861 | 8.897 | 8.861 | 8.867 | 4,216 | -0.02(-0.21%) |
Aug 21, 2017 | 9.087 | 9.111 | 8.873 | 8.885 | 18,074 | -0.20(-2.22%) |
Aug 18, 2017 | 9.087 | 9.087 | 8.928 | 9.087 | 13,573 | +0.07(+0.74%) |
Aug 17, 2017 | 8.922 | 9.038 | 8.922 | 9.019 | 13,028 | +0.04(+0.41%) |
Aug 16, 2017 | 8.922 | 9.007 | 8.919 | 8.983 | 5,253 | +0.02(+0.24%) |
Aug 15, 2017 | 8.977 | 8.977 | 8.916 | 8.961 | 8,784 | +0.05(+0.58%) |
Aug 14, 2017 | 8.946 | 9.038 | 8.647 | 8.909 | 30,391 | -0.13(-1.49%) |
Aug 11, 2017 | 9.087 | 9.087 | 8.928 | 9.044 | 31,292 | +0.09(+1.02%) |
Aug 10, 2017 | 8.842 | 8.952 | 8.751 | 8.952 | 11,025 | +0.15(+1.65%) |
Aug 09, 2017 | 8.854 | 8.854 | 8.793 | 8.807 | 22,007 | -0.13(-1.42%) |
Aug 08, 2017 | 8.928 | 9.007 | 8.836 | 8.934 | 39,547 | +0.01(+0.07%) |
Aug 07, 2017 | 8.824 | 8.928 | 8.824 | 8.928 | 23,333 | +0.09(+1.05%) |
Aug 04, 2017 | 8.854 | 8.854 | 8.690 | 8.835 | 19,253 | +0.12(+1.39%) |
Aug 03, 2017 | 8.684 | 8.903 | 8.586 | 8.714 | 23,186 | +0.02(+0.28%) |
Aug 02, 2017 | 8.946 | 8.946 | 8.555 | 8.690 | 31,366 | +0.05(+0.57%) |
Aug 01, 2017 | 8.659 | 8.696 | 8.641 | 8.641 | 22,626 | -0.08(-0.89%) |
Jul 31, 2017 | 8.751 | 8.751 | 8.696 | 8.719 | 10,133 | -0.04(-0.50%) |
Jul 28, 2017 | 8.598 | 8.916 | 8.598 | 8.763 | 42,953 | +0.17(+1.99%) |
Jul 27, 2017 | 8.589 | 8.634 | 8.568 | 8.592 | 21,062 | +0.02(+0.28%) |
Jul 26, 2017 | 8.610 | 8.622 | 8.568 | 8.568 | 22,828 | -0.05(-0.56%) |
Jul 25, 2017 | 8.598 | 8.628 | 8.574 | 8.616 | 16,062 | +0.02(+0.28%) |
Jul 24, 2017 | 8.598 | 8.630 | 8.571 | 8.592 | 26,347 | -0.04(-0.42%) |
Jul 21, 2017 | 8.478 | 8.628 | 8.478 | 8.628 | 40,905 | +0.18(+2.13%) |
Jul 20, 2017 | 8.448 | 8.448 | 8.406 | 8.448 | 13,268 | +0.04(+0.50%) |
Jul 19, 2017 | 8.424 | 8.478 | 8.400 | 8.406 | 17,107 | +0.01(+0.14%) |
Jul 18, 2017 | 8.394 | 8.418 | 8.376 | 8.394 | 9,673 | -0.03(-0.30%) |
Jul 17, 2017 | 8.472 | 8.478 | 8.412 | 8.420 | 12,380 | -0.05(-0.55%) |
Jul 14, 2017 | 8.442 | 8.472 | 8.442 | 8.466 | 11,120 | +0.03(+0.36%) |
Jul 13, 2017 | 8.397 | 8.478 | 8.394 | 8.436 | 26,755 | +0.05(+0.60%) |
Jul 12, 2017 | 8.328 | 8.416 | 8.328 | 8.386 | 12,167 | -0.00(-0.02%) |
Jul 11, 2017 | 8.397 | 8.414 | 8.387 | 8.387 | 6,395 | -0.01(-0.08%) |
Jul 10, 2017 | 8.448 | 8.448 | 8.394 | 8.394 | 12,859 | -0.05(-0.57%) |
Jul 07, 2017 | 8.460 | 8.460 | 8.340 | 8.442 | 17,950 | +0.10(+1.18%) |
Jul 06, 2017 | 8.349 | 8.352 | 8.328 | 8.343 | 4,513 | -0.01(-0.18%) |
Jul 05, 2017 | 8.388 | 8.388 | 8.358 | 8.358 | 11,441 | -0.05(-0.57%) |
Jul 03, 2017 | 8.388 | 8.508 | 8.284 | 8.406 | 8,603 | +0.05(+0.57%) |
Jun 30, 2017 | 8.430 | 8.430 | 8.358 | 8.358 | 10,341 | -0.04(-0.43%) |
Jun 29, 2017 | 8.472 | 8.490 | 8.394 | 8.394 | 33,695 | -0.08(-0.97%) |
Jun 28, 2017 | 8.520 | 8.538 | 8.466 | 8.477 | 23,436 | -0.05(-0.58%) |
Jun 27, 2017 | 8.393 | 8.526 | 8.393 | 8.526 | 15,211 | +0.12(+1.43%) |
Jun 26, 2017 | 8.448 | 8.490 | 8.400 | 8.406 | 22,174 | -0.10(-1.13%) |
Jun 23, 2017 | 8.478 | 8.508 | 8.478 | 8.502 | 19,781 | +0.00(+0.00%) |
Jun 22, 2017 | 8.502 | 8.502 | 8.436 | 8.502 | 15,940 | +0.01(+0.17%) |
Jun 21, 2017 | 8.448 | 8.508 | 8.448 | 8.488 | 3,763 | +0.05(+0.54%) |
Jun 20, 2017 | 8.490 | 8.490 | 8.442 | 8.442 | 10,890 | -0.05(-0.56%) |
Jun 19, 2017 | 8.436 | 8.490 | 8.418 | 8.490 | 23,726 | +0.07(+0.78%) |
Jun 16, 2017 | 8.428 | 8.460 | 8.376 | 8.424 | 18,856 | -0.00(-0.06%) |
Jun 15, 2017 | 8.423 | 8.429 | 8.365 | 8.429 | 10,870 | +0.09(+1.14%) |
Jun 14, 2017 | 8.352 | 8.400 | 8.334 | 8.334 | 12,359 | -0.02(-0.22%) |
Jun 13, 2017 | 8.340 | 8.358 | 8.286 | 8.352 | 13,510 | -0.01(-0.07%) |
Jun 12, 2017 | 8.328 | 8.382 | 8.328 | 8.358 | 19,308 | +0.02(+0.22%) |
Jun 09, 2017 | 8.419 | 8.451 | 8.304 | 8.340 | 43,569 | -0.09(-1.09%) |
Jun 08, 2017 | 8.448 | 8.490 | 8.418 | 8.432 | 30,885 | -0.02(-0.26%) |
Jun 07, 2017 | 8.472 | 8.493 | 8.454 | 8.454 | 8,935 | +0.01(+0.07%) |
Jun 06, 2017 | 8.469 | 8.496 | 8.425 | 8.448 | 16,855 | -0.04(-0.49%) |
Jun 05, 2017 | 8.436 | 8.490 | 8.418 | 8.490 | 19,268 | +0.08(+0.93%) |
Jun 02, 2017 | 8.478 | 8.544 | 8.400 | 8.412 | 28,079 | -0.06(-0.71%) |