Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 8.280 | 8.310 | 8.120 | 8.160 | 10,646,385 | +0.06(+0.74%) |
Aug 30, 2017 | 8.200 | 8.200 | 8.000 | 8.100 | 12,375,442 | -0.13(-1.58%) |
Aug 29, 2017 | 7.950 | 8.240 | 7.870 | 8.230 | 15,243,662 | +0.22(+2.75%) |
Aug 28, 2017 | 8.000 | 8.070 | 7.850 | 8.010 | 10,087,083 | +0.04(+0.50%) |
Aug 25, 2017 | 7.810 | 8.030 | 7.760 | 7.970 | 12,219,931 | +0.27(+3.51%) |
Aug 24, 2017 | 7.610 | 7.770 | 7.540 | 7.700 | 13,139,619 | +0.07(+0.92%) |
Aug 23, 2017 | 7.470 | 7.700 | 7.410 | 7.630 | 9,626,374 | +0.11(+1.46%) |
Aug 22, 2017 | 7.410 | 7.540 | 7.360 | 7.520 | 9,380,445 | +0.20(+2.73%) |
Aug 21, 2017 | 7.460 | 7.470 | 7.281 | 7.320 | 11,784,087 | -0.16(-2.14%) |
Aug 18, 2017 | 7.350 | 7.600 | 7.200 | 7.480 | 22,122,966 | +0.20(+2.75%) |
Aug 17, 2017 | 7.600 | 7.650 | 7.270 | 7.280 | 23,444,376 | -0.30(-3.96%) |
Aug 16, 2017 | 7.920 | 7.940 | 7.470 | 7.580 | 25,469,558 | -0.33(-4.17%) |
Aug 15, 2017 | 8.050 | 8.175 | 7.550 | 7.910 | 46,073,616 | -0.48(-5.72%) |
Aug 14, 2017 | 8.280 | 8.550 | 8.250 | 8.390 | 11,588,628 | +0.04(+0.48%) |
Aug 11, 2017 | 8.110 | 8.400 | 8.050 | 8.350 | 9,919,438 | +0.17(+2.08%) |
Aug 10, 2017 | 8.330 | 8.420 | 8.160 | 8.180 | 12,527,047 | -0.14(-1.68%) |
Aug 09, 2017 | 8.700 | 8.710 | 8.110 | 8.320 | 19,619,242 | -0.25(-2.92%) |
Aug 08, 2017 | 8.730 | 8.730 | 8.410 | 8.570 | 16,004,786 | -0.18(-2.06%) |
Aug 07, 2017 | 9.080 | 9.080 | 8.740 | 8.750 | 15,226,402 | -0.32(-3.53%) |
Aug 04, 2017 | 9.250 | 9.350 | 9.060 | 9.070 | 13,295,752 | -0.18(-1.95%) |
Aug 03, 2017 | 8.740 | 9.600 | 8.630 | 9.250 | 24,540,366 | +0.62(+7.18%) |
Aug 02, 2017 | 8.550 | 8.820 | 8.470 | 8.630 | 13,606,480 | +0.04(+0.47%) |
Aug 01, 2017 | 8.630 | 8.630 | 8.420 | 8.590 | 10,502,761 | -0.06(-0.69%) |
Jul 31, 2017 | 8.690 | 8.780 | 8.480 | 8.650 | 12,257,626 | -0.04(-0.46%) |
Jul 28, 2017 | 8.680 | 8.960 | 8.600 | 8.690 | 11,091,575 | +0.02(+0.23%) |
Jul 27, 2017 | 8.520 | 8.750 | 8.385 | 8.670 | 13,862,941 | +0.13(+1.52%) |
Jul 26, 2017 | 8.890 | 8.920 | 8.440 | 8.540 | 18,547,588 | -0.23(-2.62%) |
Jul 25, 2017 | 8.660 | 9.010 | 8.650 | 8.770 | 101,499,728 | +0.26(+3.06%) |
Jul 24, 2017 | 8.570 | 8.630 | 8.400 | 8.510 | 12,748,612 | +0.00(+0.00%) |
Jul 21, 2017 | 8.740 | 8.756 | 8.410 | 8.510 | 13,180,894 | -0.24(-2.74%) |
Jul 20, 2017 | 8.890 | 8.570 | 8.750 | 15,748,674 | -0.14(-1.57%) | |
Jul 19, 2017 | 8.360 | 8.950 | 8.350 | 8.890 | 13,814,929 | +0.54(+6.47%) |
Jul 18, 2017 | 8.450 | 8.460 | 8.190 | 8.350 | 11,841,936 | -0.01(-0.12%) |
Jul 17, 2017 | 8.360 | 8.460 | 8.330 | 8.360 | 8,224,328 | +0.03(+0.36%) |
Jul 14, 2017 | 8.380 | 8.440 | 8.230 | 8.330 | 8,036,816 | +0.02(+0.24%) |
Jul 13, 2017 | 8.100 | 8.360 | 8.060 | 8.310 | 9,653,741 | +0.24(+2.97%) |
Jul 12, 2017 | 8.270 | 8.335 | 8.000 | 8.070 | 14,733,428 | -0.02(-0.25%) |
Jul 11, 2017 | 8.040 | 8.205 | 7.865 | 8.090 | 10,445,967 | +0.05(+0.62%) |
Jul 10, 2017 | 7.860 | 8.100 | 7.790 | 8.040 | 9,480,832 | +0.16(+2.03%) |
Jul 07, 2017 | 7.980 | 8.000 | 7.725 | 7.880 | 14,657,382 | -0.16(-1.99%) |
Jul 06, 2017 | 8.320 | 8.410 | 8.000 | 8.040 | 14,967,541 | -0.24(-2.90%) |
Jul 05, 2017 | 8.580 | 8.600 | 8.220 | 8.280 | 14,591,883 | -0.39(-4.50%) |
Jul 03, 2017 | 8.300 | 8.830 | 8.290 | 8.670 | 10,057,909 | +0.44(+5.35%) |
Jun 30, 2017 | 8.360 | 8.500 | 8.125 | 8.230 | 15,674,969 | -0.08(-0.96%) |
Jun 29, 2017 | 8.260 | 8.550 | 8.140 | 8.310 | 21,599,164 | +0.11(+1.34%) |
Jun 28, 2017 | 8.040 | 8.420 | 8.020 | 8.200 | 13,109,141 | +0.13(+1.61%) |
Jun 27, 2017 | 8.230 | 8.340 | 8.050 | 8.070 | 12,533,785 | -0.08(-0.98%) |
Jun 26, 2017 | 8.100 | 8.265 | 8.010 | 8.150 | 10,914,752 | +0.06(+0.74%) |
Jun 23, 2017 | 7.960 | 8.120 | 7.885 | 8.090 | 13,861,775 | +0.22(+2.80%) |
Jun 22, 2017 | 7.870 | 8.020 | 7.790 | 7.870 | 9,583,771 | +0.08(+1.03%) |
Jun 21, 2017 | 8.160 | 8.180 | 7.670 | 7.790 | 18,754,018 | -0.41(-5.00%) |
Jun 20, 2017 | 8.400 | 8.410 | 8.090 | 8.200 | 15,293,678 | -0.36(-4.21%) |
Jun 19, 2017 | 8.610 | 8.680 | 8.490 | 8.560 | 8,208,377 | -0.06(-0.70%) |
Jun 16, 2017 | 8.610 | 8.660 | 8.440 | 8.620 | 14,758,058 | +0.06(+0.70%) |
Jun 15, 2017 | 8.550 | 8.800 | 8.465 | 8.560 | 10,718,941 | -0.13(-1.50%) |
Jun 14, 2017 | 9.100 | 9.110 | 8.460 | 8.690 | 18,418,928 | -0.47(-5.13%) |
Jun 13, 2017 | 8.870 | 9.210 | 8.850 | 9.160 | 12,194,135 | +0.26(+2.92%) |
Jun 12, 2017 | 8.950 | 9.220 | 8.845 | 8.900 | 20,539,968 | +0.09(+1.02%) |
Jun 09, 2017 | 8.500 | 8.940 | 8.380 | 8.810 | 23,493,988 | +0.39(+4.63%) |
Jun 08, 2017 | 8.745 | 8.400 | 8.420 | 14,982,851 | -0.17(-1.98%) | |
Jun 07, 2017 | 9.010 | 9.140 | 8.475 | 8.590 | 18,906,310 | -0.51(-5.60%) |
Jun 06, 2017 | 9.020 | 9.140 | 8.810 | 9.100 | 12,226,586 | +0.03(+0.33%) |
Jun 05, 2017 | 8.960 | 9.210 | 8.930 | 9.070 | 10,673,568 | +0.04(+0.44%) |
Jun 02, 2017 | 9.090 | 9.100 | 8.880 | 9.030 | 12,485,638 | -0.20(-2.17%) |