Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 8.022 | 8.044 | 7.966 | 8.018 | 84,197 | -0.00(-0.05%) |
Aug 30, 2017 | 8.053 | 8.053 | 7.970 | 8.022 | 114,125 | -0.00(-0.05%) |
Aug 29, 2017 | 8.061 | 8.061 | 7.988 | 8.027 | 134,747 | -0.00(-0.05%) |
Aug 28, 2017 | 8.022 | 8.061 | 7.979 | 8.031 | 142,509 | +0.01(+0.16%) |
Aug 25, 2017 | 8.014 | 8.022 | 7.970 | 8.018 | 27,177 | +0.04(+0.54%) |
Aug 24, 2017 | 7.961 | 8.013 | 7.944 | 7.975 | 52,481 | +0.01(+0.11%) |
Aug 23, 2017 | 7.957 | 8.009 | 7.914 | 7.966 | 65,203 | -0.02(-0.27%) |
Aug 22, 2017 | 7.931 | 7.988 | 7.923 | 7.988 | 64,156 | +0.06(+0.71%) |
Aug 21, 2017 | 7.949 | 7.949 | 7.892 | 7.931 | 42,795 | +0.00(+0.00%) |
Aug 18, 2017 | 7.888 | 7.988 | 7.888 | 7.931 | 42,260 | +0.00(+0.05%) |
Aug 17, 2017 | 7.975 | 7.988 | 7.888 | 7.927 | 126,399 | -0.05(-0.60%) |
Aug 16, 2017 | 7.988 | 7.988 | 7.893 | 7.975 | 84,481 | +0.02(+0.22%) |
Aug 15, 2017 | 8.005 | 8.009 | 7.845 | 7.957 | 299,676 | -0.02(-0.27%) |
Aug 14, 2017 | 7.966 | 8.018 | 7.953 | 7.979 | 134,205 | +0.02(+0.27%) |
Aug 11, 2017 | 8.035 | 8.035 | 7.953 | 7.957 | 199,335 | -0.01(-0.16%) |
Aug 10, 2017 | 7.970 | 8.035 | 7.953 | 7.970 | 158,879 | +0.02(+0.22%) |
Aug 09, 2017 | 7.996 | 8.031 | 7.953 | 7.953 | 382,884 | -0.08(-0.97%) |
Aug 08, 2017 | 8.057 | 8.057 | 7.996 | 8.031 | 87,992 | -0.03(-0.32%) |
Aug 07, 2017 | 8.022 | 8.061 | 7.953 | 8.057 | 339,122 | +0.02(+0.22%) |
Aug 04, 2017 | 8.061 | 8.061 | 8.027 | 8.040 | 194,462 | -0.02(-0.27%) |
Aug 03, 2017 | 7.996 | 8.079 | 7.996 | 8.061 | 306,988 | +0.05(+0.59%) |
Aug 02, 2017 | 8.053 | 8.061 | 8.009 | 8.014 | 161,634 | -0.04(-0.48%) |
Aug 01, 2017 | 8.018 | 8.083 | 7.996 | 8.053 | 167,718 | +0.04(+0.54%) |
Jul 31, 2017 | 8.022 | 8.040 | 8.005 | 8.009 | 113,407 | -0.01(-0.11%) |
Jul 28, 2017 | 8.014 | 8.040 | 8.005 | 8.018 | 162,144 | +0.01(+0.16%) |
Jul 27, 2017 | 7.970 | 8.018 | 7.966 | 8.005 | 183,119 | +0.02(+0.22%) |
Jul 26, 2017 | 7.983 | 8.018 | 7.966 | 7.988 | 102,376 | +0.00(+0.00%) |
Jul 25, 2017 | 7.892 | 8.009 | 7.892 | 7.988 | 189,197 | +0.02(+0.27%) |
Jul 24, 2017 | 7.888 | 7.979 | 7.888 | 7.966 | 316,141 | +0.08(+0.99%) |
Jul 21, 2017 | 7.780 | 7.940 | 7.780 | 7.888 | 209,072 | +0.09(+1.11%) |
Jul 20, 2017 | 7.866 | 7.940 | 7.801 | 7.801 | 534,973 | -0.05(-0.66%) |
Jul 19, 2017 | 7.910 | 7.940 | 7.845 | 7.853 | 238,333 | -0.03(-0.33%) |
Jul 18, 2017 | 7.832 | 7.949 | 7.832 | 7.879 | 278,975 | +0.00(+0.00%) |
Jul 17, 2017 | 7.910 | 7.979 | 7.879 | 7.879 | 197,272 | -0.02(-0.22%) |
Jul 14, 2017 | 7.897 | 7.910 | 7.875 | 7.897 | 109,545 | +0.00(+0.05%) |
Jul 13, 2017 | 7.888 | 7.910 | 7.879 | 7.892 | 206,381 | +0.01(+0.16%) |
Jul 12, 2017 | 7.901 | 7.931 | 7.866 | 7.879 | 221,501 | +0.00(+0.00%) |
Jul 11, 2017 | 7.849 | 7.901 | 7.836 | 7.879 | 229,036 | +0.04(+0.55%) |
Jul 10, 2017 | 7.888 | 7.910 | 7.806 | 7.836 | 194,612 | -0.02(-0.22%) |
Jul 07, 2017 | 7.840 | 7.905 | 7.823 | 7.853 | 69,608 | +0.01(+0.17%) |
Jul 06, 2017 | 7.888 | 7.931 | 7.840 | 7.840 | 59,830 | -0.05(-0.66%) |
Jul 05, 2017 | 7.858 | 7.931 | 7.845 | 7.892 | 252,580 | -0.05(-0.60%) |
Jul 03, 2017 | 7.862 | 7.953 | 7.827 | 7.940 | 159,746 | +0.13(+1.72%) |
Jun 30, 2017 | 7.806 | 7.884 | 7.806 | 7.806 | 254,405 | -0.01(-0.11%) |
Jun 29, 2017 | 7.862 | 7.949 | 7.767 | 7.814 | 368,463 | -0.07(-0.88%) |
Jun 28, 2017 | 7.888 | 7.931 | 7.850 | 7.884 | 354,481 | -0.13(-1.62%) |
Jun 27, 2017 | 8.018 | 8.018 | 7.975 | 8.014 | 408,225 | +0.00(+0.05%) |
Jun 26, 2017 | 7.970 | 8.018 | 7.953 | 8.009 | 889,637 | +0.09(+1.15%) |
Jun 23, 2017 | 7.953 | 7.975 | 7.910 | 7.918 | 512,994 | -0.03(-0.44%) |
Jun 22, 2017 | 7.931 | 7.962 | 7.892 | 7.953 | 804,325 | +0.02(+0.19%) |
Jun 21, 2017 | 7.931 | 7.970 | 7.871 | 7.938 | 431,918 | -0.02(-0.19%) |
Jun 20, 2017 | 7.871 | 7.979 | 7.715 | 7.953 | 792,722 | +0.02(+0.27%) |
Jun 19, 2017 | 7.923 | 7.944 | 7.871 | 7.931 | 464,158 | +0.01(+0.11%) |
Jun 16, 2017 | 7.888 | 7.943 | 7.888 | 7.923 | 421,750 | +0.01(+0.16%) |
Jun 15, 2017 | 7.910 | 7.918 | 7.845 | 7.910 | 1,225,176 | +0.06(+0.77%) |