Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 8.250 | 8.330 | 8.248 | 8.250 | 5,339,064 | +0.00(+0.00%) |
Aug 30, 2017 | 8.270 | 8.300 | 8.190 | 8.250 | 4,706,255 | -0.02(-0.24%) |
Aug 29, 2017 | 8.170 | 8.290 | 8.150 | 8.270 | 6,015,060 | -0.02(-0.24%) |
Aug 28, 2017 | 8.450 | 8.450 | 8.265 | 8.290 | 5,292,080 | -0.14(-1.66%) |
Aug 25, 2017 | 8.480 | 8.535 | 8.380 | 8.430 | 7,034,176 | +0.01(+0.12%) |
Aug 24, 2017 | 8.320 | 8.500 | 8.310 | 8.420 | 7,676,968 | +0.13(+1.57%) |
Aug 23, 2017 | 8.190 | 8.380 | 8.180 | 8.290 | 7,398,052 | +0.07(+0.85%) |
Aug 22, 2017 | 8.130 | 8.260 | 8.090 | 8.220 | 7,236,046 | +0.14(+1.73%) |
Aug 21, 2017 | 8.100 | 8.130 | 8.010 | 8.080 | 5,029,406 | +0.01(+0.12%) |
Aug 18, 2017 | 8.100 | 8.160 | 8.060 | 8.070 | 4,690,810 | -0.02(-0.25%) |
Aug 17, 2017 | 8.240 | 8.275 | 8.070 | 8.090 | 7,469,727 | -0.21(-2.53%) |
Aug 16, 2017 | 8.300 | 8.350 | 8.230 | 8.300 | 4,278,989 | +0.00(+0.00%) |
Aug 15, 2017 | 8.400 | 8.450 | 8.250 | 8.300 | 9,493,657 | -0.11(-1.31%) |
Aug 14, 2017 | 8.430 | 8.470 | 8.360 | 8.410 | 8,008,796 | +0.10(+1.20%) |
Aug 11, 2017 | 8.030 | 8.350 | 7.970 | 8.310 | 12,658,570 | +0.28(+3.49%) |
Aug 10, 2017 | 8.150 | 8.185 | 8.010 | 8.030 | 11,182,291 | -0.19(-2.31%) |
Aug 09, 2017 | 8.330 | 8.340 | 8.125 | 8.220 | 11,466,895 | -0.18(-2.14%) |
Aug 08, 2017 | 8.600 | 8.630 | 8.360 | 8.400 | 9,714,015 | -0.22(-2.55%) |
Aug 07, 2017 | 8.780 | 8.870 | 8.500 | 8.620 | 11,032,107 | -0.08(-0.92%) |
Aug 04, 2017 | 8.750 | 8.540 | 8.700 | 9,778,026 | +0.16(+1.87%) | |
Aug 03, 2017 | 8.780 | 8.780 | 8.530 | 8.540 | 10,428,854 | -0.25(-2.84%) |
Aug 02, 2017 | 8.850 | 8.880 | 8.580 | 8.790 | 15,681,217 | -0.08(-0.90%) |
Aug 01, 2017 | 8.350 | 8.920 | 8.330 | 8.870 | 44,814,576 | +0.89(+11.15%) |
Jul 31, 2017 | 8.180 | 8.290 | 7.870 | 7.980 | 22,971,328 | -0.24(-2.92%) |
Jul 28, 2017 | 8.160 | 8.330 | 8.120 | 8.220 | 9,030,645 | +0.02(+0.24%) |
Jul 27, 2017 | 8.560 | 8.560 | 8.070 | 8.200 | 19,281,244 | -0.35(-4.09%) |
Jul 26, 2017 | 8.700 | 8.710 | 8.540 | 8.550 | 10,018,847 | -0.15(-1.72%) |
Jul 25, 2017 | 8.550 | 8.770 | 8.540 | 8.700 | 10,796,481 | +0.16(+1.87%) |
Jul 24, 2017 | 8.530 | 8.640 | 8.490 | 8.540 | 8,147,984 | +0.01(+0.12%) |
Jul 21, 2017 | 8.390 | 8.585 | 8.380 | 8.530 | 9,334,200 | +0.15(+1.79%) |
Jul 20, 2017 | 8.500 | 8.520 | 8.393 | 8.380 | 6,728,627 | -0.03(-0.36%) |
Jul 19, 2017 | 8.430 | 8.460 | 8.330 | 8.410 | 6,134,233 | -0.04(-0.47%) |
Jul 18, 2017 | 8.350 | 8.470 | 8.330 | 8.450 | 8,678,942 | +0.06(+0.72%) |
Jul 17, 2017 | 8.590 | 8.590 | 8.240 | 8.390 | 15,753,073 | -0.16(-1.87%) |
Jul 14, 2017 | 8.200 | 8.900 | 8.115 | 8.550 | 42,012,884 | +0.35(+4.27%) |
Jul 13, 2017 | 8.250 | 8.300 | 8.150 | 8.200 | 7,370,870 | -0.03(-0.36%) |
Jul 12, 2017 | 8.160 | 8.281 | 8.150 | 8.230 | 9,088,181 | +0.09(+1.11%) |
Jul 11, 2017 | 8.230 | 8.240 | 8.120 | 8.140 | 10,570,637 | -0.09(-1.09%) |
Jul 10, 2017 | 8.130 | 8.270 | 8.110 | 8.230 | 7,732,598 | +0.10(+1.23%) |
Jul 07, 2017 | 8.040 | 8.170 | 8.040 | 8.130 | 6,004,258 | +0.09(+1.12%) |
Jul 06, 2017 | 8.250 | 8.250 | 8.020 | 8.040 | 10,106,100 | -0.19(-2.31%) |
Jul 05, 2017 | 8.190 | 8.320 | 8.120 | 8.230 | 10,366,553 | +0.08(+0.98%) |
Jul 03, 2017 | 8.200 | 8.230 | 8.130 | 8.150 | 5,018,250 | -0.06(-0.73%) |
Jun 30, 2017 | 8.170 | 8.285 | 8.060 | 8.210 | 9,677,827 | +0.06(+0.74%) |
Jun 29, 2017 | 8.250 | 8.340 | 8.060 | 8.150 | 12,150,228 | -0.13(-1.57%) |
Jun 28, 2017 | 8.200 | 8.320 | 8.100 | 8.280 | 14,355,250 | +0.10(+1.22%) |
Jun 27, 2017 | 8.150 | 8.500 | 8.130 | 8.180 | 43,080,248 | +0.17(+2.12%) |
Jun 26, 2017 | 8.070 | 8.160 | 7.950 | 8.010 | 8,501,083 | -0.04(-0.50%) |
Jun 23, 2017 | 8.120 | 8.160 | 8.030 | 8.050 | 19,851,756 | -0.02(-0.25%) |
Jun 22, 2017 | 8.220 | 8.230 | 8.010 | 8.070 | 11,931,928 | -0.14(-1.71%) |
Jun 21, 2017 | 8.160 | 8.350 | 8.060 | 8.210 | 16,029,132 | +0.07(+0.86%) |
Jun 20, 2017 | 7.930 | 8.345 | 7.750 | 8.140 | 33,863,936 | +0.21(+2.65%) |
Jun 19, 2017 | 7.810 | 7.980 | 7.810 | 7.930 | 8,567,409 | +0.13(+1.67%) |
Jun 16, 2017 | 8.050 | 8.060 | 7.750 | 7.800 | 20,694,836 | -0.26(-3.23%) |
Jun 15, 2017 | 8.060 | 8.090 | 7.980 | 8.060 | 10,872,552 | -0.08(-0.98%) |
Jun 14, 2017 | 8.270 | 8.310 | 8.080 | 8.140 | 9,692,385 | -0.12(-1.45%) |
Jun 13, 2017 | 8.240 | 8.320 | 8.220 | 8.260 | 12,389,565 | +0.05(+0.61%) |
Jun 12, 2017 | 8.080 | 8.270 | 7.990 | 8.210 | 18,711,328 | +0.09(+1.11%) |
Jun 09, 2017 | 8.560 | 8.570 | 8.030 | 8.120 | 16,933,560 | -0.48(-5.58%) |
Jun 08, 2017 | 8.640 | 8.710 | 8.515 | 8.600 | 12,676,400 | -0.04(-0.46%) |
Jun 07, 2017 | 8.790 | 8.890 | 8.630 | 8.640 | 16,128,518 | -0.14(-1.59%) |
Jun 06, 2017 | 8.880 | 8.970 | 8.700 | 8.780 | 12,167,050 | -0.18(-2.01%) |
Jun 05, 2017 | 8.850 | 8.980 | 8.770 | 8.960 | 15,514,694 | +0.09(+1.01%) |
Jun 02, 2017 | 8.600 | 9.020 | 8.580 | 8.870 | 19,050,968 | +0.32(+3.74%) |