Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 8.483 | 8.606 | 8.452 | 8.562 | 1,599,588 | +0.16(+1.88%) |
Aug 30, 2017 | 8.258 | 8.433 | 8.221 | 8.404 | 2,124,348 | +0.16(+1.97%) |
Aug 29, 2017 | 7.988 | 8.265 | 7.912 | 8.242 | 1,883,956 | +0.09(+1.11%) |
Aug 28, 2017 | 8.153 | 8.175 | 8.073 | 8.151 | 1,504,593 | +0.07(+0.88%) |
Aug 25, 2017 | 8.187 | 8.243 | 8.040 | 8.080 | 2,756,269 | -0.01(-0.16%) |
Aug 24, 2017 | 8.206 | 8.208 | 7.973 | 8.093 | 2,781,424 | -0.04(-0.50%) |
Aug 23, 2017 | 8.051 | 8.181 | 8.036 | 8.133 | 1,242,085 | -0.04(-0.50%) |
Aug 22, 2017 | 7.956 | 8.191 | 7.947 | 8.174 | 1,552,696 | +0.34(+4.27%) |
Aug 21, 2017 | 7.851 | 7.870 | 7.681 | 7.839 | 1,079,941 | -0.00(-0.01%) |
Aug 18, 2017 | 7.888 | 8.002 | 7.762 | 7.840 | 1,705,918 | -0.03(-0.37%) |
Aug 17, 2017 | 8.245 | 8.276 | 7.870 | 7.870 | 2,176,055 | -0.49(-5.82%) |
Aug 16, 2017 | 8.346 | 8.447 | 8.270 | 8.356 | 1,532,254 | +0.05(+0.62%) |
Aug 15, 2017 | 8.307 | 8.339 | 8.215 | 8.304 | 955,880 | +0.06(+0.73%) |
Aug 14, 2017 | 8.114 | 8.278 | 8.085 | 8.244 | 1,718,249 | +0.36(+4.62%) |
Aug 11, 2017 | 7.744 | 7.944 | 7.736 | 7.879 | 1,465,392 | +0.16(+2.02%) |
Aug 10, 2017 | 8.098 | 8.098 | 7.704 | 7.723 | 2,708,823 | -0.49(-5.93%) |
Aug 09, 2017 | 8.062 | 8.214 | 8.036 | 8.210 | 934,123 | +0.01(+0.09%) |
Aug 08, 2017 | 8.215 | 8.405 | 8.150 | 8.203 | 916,843 | -0.04(-0.48%) |
Aug 07, 2017 | 8.144 | 8.250 | 8.138 | 8.243 | 699,963 | +0.13(+1.63%) |
Aug 04, 2017 | 8.103 | 8.172 | 8.058 | 8.110 | 530,571 | +0.07(+0.82%) |
Aug 03, 2017 | 8.132 | 8.132 | 7.976 | 8.044 | 816,324 | -0.08(-1.02%) |
Aug 02, 2017 | 8.261 | 8.279 | 7.970 | 8.127 | 1,427,146 | +0.08(+1.05%) |
Aug 01, 2017 | 8.020 | 8.052 | 7.962 | 8.042 | 939,780 | +0.10(+1.23%) |
Jul 31, 2017 | 8.095 | 8.119 | 7.895 | 7.945 | 752,009 | -0.09(-1.15%) |
Jul 28, 2017 | 7.943 | 8.087 | 7.929 | 8.037 | 1,176,312 | -0.03(-0.41%) |
Jul 27, 2017 | 8.316 | 8.362 | 7.761 | 8.070 | 3,590,418 | -0.10(-1.19%) |
Jul 26, 2017 | 8.181 | 8.236 | 8.092 | 8.168 | 970,295 | +0.09(+1.07%) |
Jul 25, 2017 | 8.076 | 8.113 | 7.970 | 8.081 | 921,422 | -0.05(-0.61%) |
Jul 24, 2017 | 8.052 | 8.137 | 8.002 | 8.131 | 997,268 | +0.07(+0.92%) |
Jul 21, 2017 | 7.993 | 8.064 | 7.962 | 8.056 | 1,266,686 | -0.05(-0.58%) |
Jul 20, 2017 | 8.124 | 8.124 | 7.983 | 8.103 | 1,432,998 | +0.07(+0.82%) |
Jul 19, 2017 | 7.961 | 8.067 | 7.938 | 8.037 | 1,124,256 | +0.11(+1.40%) |
Jul 18, 2017 | 7.810 | 7.926 | 7.710 | 7.926 | 1,101,390 | +0.10(+1.28%) |
Jul 17, 2017 | 7.853 | 7.882 | 7.776 | 7.826 | 1,615,985 | +0.02(+0.24%) |
Jul 14, 2017 | 7.715 | 7.836 | 7.680 | 7.807 | 1,403,654 | +0.19(+2.52%) |
Jul 13, 2017 | 7.597 | 7.694 | 7.556 | 7.615 | 2,150,530 | +0.04(+0.54%) |
Jul 12, 2017 | 7.480 | 7.590 | 7.432 | 7.574 | 1,823,973 | +0.27(+3.71%) |
Jul 11, 2017 | 7.247 | 7.320 | 7.145 | 7.304 | 971,476 | +0.06(+0.89%) |
Jul 10, 2017 | 7.095 | 7.292 | 7.061 | 7.239 | 1,475,362 | +0.16(+2.20%) |
Jul 07, 2017 | 6.931 | 7.153 | 6.931 | 7.084 | 1,180,768 | +0.22(+3.27%) |
Jul 06, 2017 | 6.883 | 6.964 | 6.813 | 6.860 | 1,872,569 | -0.18(-2.61%) |
Jul 05, 2017 | 6.891 | 7.085 | 6.855 | 7.044 | 1,546,331 | +0.20(+2.86%) |
Jul 03, 2017 | 7.125 | 7.125 | 6.823 | 6.848 | 1,371,722 | -0.15(-2.20%) |
Jun 30, 2017 | 7.078 | 7.124 | 6.973 | 7.002 | 1,869,099 | -0.02(-0.22%) |
Jun 29, 2017 | 7.303 | 7.303 | 6.851 | 7.017 | 3,859,487 | -0.39(-5.28%) |
Jun 28, 2017 | 7.211 | 7.431 | 7.090 | 7.409 | 1,920,066 | +0.26(+3.65%) |
Jun 27, 2017 | 7.403 | 7.431 | 7.148 | 7.148 | 2,073,606 | -0.36(-4.84%) |
Jun 26, 2017 | 7.712 | 7.804 | 7.495 | 7.511 | 1,093,289 | -0.12(-1.56%) |
Jun 23, 2017 | 7.481 | 7.691 | 7.420 | 7.630 | 1,751,382 | +0.13(+1.70%) |
Jun 22, 2017 | 7.558 | 7.574 | 7.436 | 7.502 | 915,857 | +0.01(+0.13%) |
Jun 21, 2017 | 7.443 | 7.504 | 7.385 | 7.493 | 681,225 | +0.11(+1.50%) |
Jun 20, 2017 | 7.548 | 7.556 | 7.376 | 7.382 | 1,135,304 | -0.17(-2.24%) |
Jun 19, 2017 | 7.467 | 7.571 | 7.400 | 7.551 | 1,989,875 | +0.33(+4.57%) |
Jun 16, 2017 | 7.266 | 7.277 | 7.150 | 7.221 | 1,469,571 | -0.05(-0.74%) |
Jun 15, 2017 | 7.125 | 7.305 | 7.033 | 7.274 | 2,205,543 | -0.10(-1.39%) |
Jun 14, 2017 | 7.558 | 7.563 | 7.193 | 7.377 | 1,955,027 | -0.10(-1.35%) |
Jun 13, 2017 | 7.492 | 7.552 | 7.330 | 7.478 | 1,911,041 | +0.16(+2.13%) |
Jun 12, 2017 | 7.222 | 7.359 | 6.957 | 7.322 | 4,421,436 | -0.13(-1.79%) |
Jun 09, 2017 | 8.108 | 8.136 | 7.059 | 7.456 | 5,429,300 | -0.61(-7.59%) |
Jun 08, 2017 | 8.061 | 8.079 | 7.949 | 8.068 | 1,175,059 | +0.07(+0.83%) |
Jun 07, 2017 | 8.002 | 8.051 | 7.881 | 8.002 | 1,086,615 | +0.06(+0.75%) |
Jun 06, 2017 | 7.957 | 8.055 | 7.911 | 7.943 | 921,227 | -0.04(-0.50%) |
Jun 05, 2017 | 7.953 | 8.039 | 7.929 | 7.982 | 829,508 | +0.03(+0.36%) |
Jun 02, 2017 | 7.805 | 7.960 | 7.766 | 7.954 | 1,144,288 | +0.21(+2.76%) |