Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 8.160 | 8.258 | 8.103 | 8.144 | 29,715 | -0.02(-0.20%) |
Aug 30, 2017 | 8.071 | 8.332 | 8.046 | 8.160 | 75,545 | +0.09(+1.11%) |
Aug 29, 2017 | 8.160 | 8.193 | 8.005 | 8.071 | 61,983 | -0.13(-1.59%) |
Aug 28, 2017 | 8.120 | 8.303 | 8.014 | 8.201 | 34,632 | +0.10(+1.21%) |
Aug 25, 2017 | 8.201 | 8.283 | 7.956 | 8.103 | 87,116 | -0.04(-0.50%) |
Aug 24, 2017 | 8.087 | 8.193 | 8.046 | 8.144 | 39,458 | +0.07(+0.91%) |
Aug 23, 2017 | 7.989 | 8.185 | 7.973 | 8.071 | 25,021 | -0.02(-0.20%) |
Aug 22, 2017 | 8.005 | 8.242 | 7.956 | 8.087 | 88,039 | +0.09(+1.12%) |
Aug 21, 2017 | 8.120 | 8.364 | 7.875 | 7.997 | 59,911 | -0.11(-1.31%) |
Aug 18, 2017 | 8.030 | 8.307 | 8.014 | 8.103 | 64,706 | -0.03(-0.40%) |
Aug 17, 2017 | 8.087 | 8.218 | 8.038 | 8.136 | 62,075 | +0.03(+0.40%) |
Aug 16, 2017 | 8.283 | 8.405 | 8.062 | 8.103 | 57,675 | -0.18(-2.17%) |
Aug 15, 2017 | 8.813 | 8.879 | 8.234 | 8.283 | 36,493 | -0.54(-6.11%) |
Aug 14, 2017 | 8.430 | 8.985 | 8.340 | 8.821 | 120,200 | +0.42(+4.95%) |
Aug 11, 2017 | 8.038 | 8.462 | 7.744 | 8.405 | 69,205 | +0.29(+3.52%) |
Aug 10, 2017 | 8.389 | 8.405 | 8.046 | 8.120 | 86,718 | -0.36(-4.23%) |
Aug 09, 2017 | 8.267 | 8.528 | 8.128 | 8.479 | 122,609 | -0.03(-0.38%) |
Aug 08, 2017 | 8.519 | 8.764 | 8.460 | 8.511 | 35,984 | -0.03(-0.38%) |
Aug 07, 2017 | 8.324 | 8.674 | 8.283 | 8.544 | 57,228 | +0.22(+2.65%) |
Aug 04, 2017 | 8.405 | 8.503 | 8.324 | 8.324 | 38,415 | -0.07(-0.87%) |
Aug 03, 2017 | 8.732 | 8.732 | 8.373 | 8.397 | 46,400 | -0.33(-3.83%) |
Aug 02, 2017 | 8.985 | 8.985 | 8.699 | 8.732 | 62,843 | -0.24(-2.73%) |
Aug 01, 2017 | 9.066 | 9.205 | 8.968 | 8.976 | 59,010 | -0.05(-0.54%) |
Jul 31, 2017 | 9.074 | 9.148 | 9.025 | 9.025 | 35,674 | -0.04(-0.45%) |
Jul 28, 2017 | 9.025 | 9.189 | 9.025 | 9.066 | 49,753 | -0.07(-0.71%) |
Jul 27, 2017 | 9.303 | 9.417 | 9.091 | 9.132 | 53,100 | -0.12(-1.32%) |
Jul 26, 2017 | 9.336 | 9.411 | 9.197 | 9.254 | 32,200 | -0.03(-0.35%) |
Jul 25, 2017 | 9.295 | 9.450 | 9.254 | 9.287 | 45,495 | +0.02(+0.18%) |
Jul 24, 2017 | 9.148 | 9.295 | 9.025 | 9.270 | 51,377 | +0.11(+1.25%) |
Jul 21, 2017 | 9.278 | 9.278 | 8.960 | 9.156 | 110,119 | -0.03(-0.36%) |
Jul 20, 2017 | 9.376 | 9.376 | 9.156 | 9.189 | 44,187 | -0.14(-1.49%) |
Jul 19, 2017 | 9.262 | 9.491 | 9.238 | 9.327 | 59,276 | +0.10(+1.06%) |
Jul 18, 2017 | 8.879 | 9.262 | 8.870 | 9.229 | 58,343 | +0.34(+3.86%) |
Jul 17, 2017 | 8.854 | 8.976 | 8.789 | 8.887 | 68,609 | +0.06(+0.65%) |
Jul 14, 2017 | 8.756 | 9.042 | 8.560 | 8.830 | 125,417 | -0.02(-0.28%) |
Jul 13, 2017 | 8.916 | 8.916 | 8.560 | 8.854 | 62,341 | +0.33(+3.83%) |
Jul 12, 2017 | 8.748 | 9.107 | 8.495 | 8.528 | 340,912 | -0.18(-2.06%) |
Jul 11, 2017 | 8.144 | 8.813 | 8.120 | 8.707 | 137,214 | +0.44(+5.33%) |
Jul 10, 2017 | 8.218 | 8.283 | 8.079 | 8.267 | 41,646 | +0.03(+0.40%) |
Jul 07, 2017 | 8.169 | 8.283 | 8.095 | 8.234 | 25,338 | +0.08(+1.00%) |
Jul 06, 2017 | 8.283 | 8.462 | 8.095 | 8.152 | 50,670 | -0.18(-2.15%) |
Jul 05, 2017 | 8.617 | 8.772 | 8.242 | 8.332 | 53,127 | -0.29(-3.41%) |
Jul 03, 2017 | 8.389 | 8.650 | 8.381 | 8.626 | 16,013 | +0.27(+3.22%) |
Jun 30, 2017 | 8.536 | 8.552 | 8.218 | 8.356 | 61,196 | -0.12(-1.44%) |
Jun 29, 2017 | 8.160 | 8.634 | 8.144 | 8.479 | 104,191 | +0.42(+5.27%) |
Jun 28, 2017 | 8.111 | 8.160 | 7.916 | 8.054 | 378,307 | -0.02(-0.20%) |
Jun 27, 2017 | 7.940 | 8.324 | 7.940 | 8.071 | 124,169 | +0.13(+1.64%) |
Jun 26, 2017 | 7.997 | 8.160 | 7.924 | 7.940 | 75,375 | -0.03(-0.41%) |
Jun 23, 2017 | 8.079 | 8.160 | 7.956 | 7.973 | 111,769 | -0.11(-1.41%) |
Jun 22, 2017 | 8.136 | 8.201 | 8.062 | 8.087 | 68,231 | -0.06(-0.70%) |
Jun 21, 2017 | 8.218 | 8.218 | 8.046 | 8.144 | 71,751 | -0.01(-0.10%) |
Jun 20, 2017 | 8.430 | 8.430 | 8.087 | 8.152 | 75,755 | -0.28(-3.29%) |
Jun 19, 2017 | 8.218 | 8.487 | 8.177 | 8.430 | 56,872 | +0.20(+2.38%) |
Jun 16, 2017 | 8.201 | 8.438 | 8.169 | 8.234 | 70,547 | -0.09(-1.08%) |
Jun 15, 2017 | 8.332 | 8.462 | 8.120 | 8.324 | 40,526 | -0.11(-1.26%) |
Jun 14, 2017 | 8.620 | 8.620 | 8.144 | 8.430 | 50,450 | +0.04(+0.49%) |
Jun 13, 2017 | 8.389 | 8.658 | 8.283 | 8.389 | 64,772 | +0.11(+1.38%) |
Jun 12, 2017 | 8.642 | 8.854 | 8.152 | 8.275 | 89,427 | -0.42(-4.88%) |
Jun 09, 2017 | 8.446 | 8.760 | 8.397 | 8.699 | 52,297 | +0.27(+3.19%) |
Jun 08, 2017 | 8.381 | 8.519 | 8.267 | 8.430 | 39,859 | +0.09(+1.08%) |
Jun 07, 2017 | 8.422 | 8.593 | 8.144 | 8.340 | 90,867 | -0.12(-1.45%) |
Jun 06, 2017 | 8.128 | 8.536 | 8.026 | 8.462 | 83,798 | +0.29(+3.49%) |
Jun 05, 2017 | 8.283 | 8.283 | 8.160 | 8.177 | 50,266 | -0.18(-2.15%) |
Jun 02, 2017 | 8.430 | 8.642 | 8.324 | 8.356 | 37,241 | -0.11(-1.35%) |