Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 8.536 | 8.603 | 8.519 | 8.519 | 110,195 | +0.00(+0.00%) |
Aug 30, 2017 | 8.494 | 8.544 | 8.494 | 8.519 | 13,144 | +0.02(+0.20%) |
Aug 29, 2017 | 8.485 | 8.561 | 8.477 | 8.502 | 66,450 | +0.02(+0.20%) |
Aug 28, 2017 | 8.485 | 8.511 | 8.477 | 8.485 | 78,937 | -0.02(-0.20%) |
Aug 25, 2017 | 8.494 | 8.527 | 8.477 | 8.502 | 59,676 | -0.03(-0.30%) |
Aug 24, 2017 | 8.527 | 8.544 | 8.494 | 8.527 | 67,260 | +0.04(+0.49%) |
Aug 23, 2017 | 8.485 | 8.527 | 8.469 | 8.485 | 51,994 | +0.00(+0.00%) |
Aug 22, 2017 | 8.469 | 8.485 | 8.469 | 8.485 | 54,170 | +0.02(+0.20%) |
Aug 21, 2017 | 8.444 | 8.469 | 8.444 | 8.469 | 20,755 | +0.02(+0.20%) |
Aug 18, 2017 | 8.435 | 8.452 | 8.427 | 8.452 | 55,060 | +0.01(+0.10%) |
Aug 17, 2017 | 8.443 | 8.460 | 8.435 | 8.443 | 44,621 | -0.02(-0.20%) |
Aug 16, 2017 | 8.476 | 8.476 | 8.435 | 8.460 | 28,357 | -0.01(-0.10%) |
Aug 15, 2017 | 8.452 | 8.477 | 8.418 | 8.469 | 65,460 | +0.01(+0.10%) |
Aug 14, 2017 | 8.449 | 8.477 | 8.427 | 8.460 | 52,267 | +0.02(+0.20%) |
Aug 11, 2017 | 8.452 | 8.460 | 8.427 | 8.443 | 47,188 | -0.01(-0.10%) |
Aug 10, 2017 | 8.477 | 8.506 | 8.410 | 8.452 | 72,028 | -0.03(-0.30%) |
Aug 09, 2017 | 8.544 | 8.578 | 8.460 | 8.477 | 122,839 | -0.03(-0.39%) |
Aug 08, 2017 | 8.510 | 8.636 | 8.510 | 8.510 | 74,179 | -0.03(-0.29%) |
Aug 07, 2017 | 8.536 | 8.536 | 8.503 | 8.536 | 26,171 | +0.00(+0.00%) |
Aug 04, 2017 | 8.502 | 8.536 | 8.485 | 8.536 | 45,491 | +0.03(+0.39%) |
Aug 03, 2017 | 8.519 | 8.532 | 8.485 | 8.502 | 28,475 | -0.01(-0.10%) |
Aug 02, 2017 | 8.552 | 8.565 | 8.502 | 8.510 | 54,469 | -0.05(-0.57%) |
Aug 01, 2017 | 8.502 | 8.586 | 8.502 | 8.560 | 27,619 | +0.07(+0.77%) |
Jul 31, 2017 | 8.485 | 8.552 | 8.477 | 8.494 | 50,421 | +0.02(+0.20%) |
Jul 28, 2017 | 8.477 | 8.477 | 8.427 | 8.477 | 64,319 | -0.00(-0.01%) |
Jul 27, 2017 | 8.469 | 8.786 | 8.469 | 8.478 | 53,480 | +0.01(+0.11%) |
Jul 26, 2017 | 8.452 | 8.494 | 8.452 | 8.469 | 59,538 | +0.01(+0.10%) |
Jul 25, 2017 | 8.494 | 8.510 | 8.444 | 8.460 | 106,610 | -0.04(-0.49%) |
Jul 24, 2017 | 8.502 | 8.552 | 8.473 | 8.502 | 75,908 | +0.01(+0.10%) |
Jul 21, 2017 | 8.505 | 8.552 | 8.494 | 8.494 | 73,993 | -0.01(-0.10%) |
Jul 20, 2017 | 8.510 | 8.544 | 8.480 | 8.502 | 59,593 | -0.01(-0.10%) |
Jul 19, 2017 | 8.502 | 8.527 | 8.460 | 8.510 | 41,132 | +0.04(+0.49%) |
Jul 18, 2017 | 8.444 | 8.477 | 8.435 | 8.469 | 64,975 | +0.03(+0.40%) |
Jul 17, 2017 | 8.494 | 8.494 | 8.435 | 8.435 | 58,562 | -0.02(-0.20%) |
Jul 14, 2017 | 8.435 | 8.469 | 8.429 | 8.452 | 46,935 | +0.02(+0.20%) |
Jul 13, 2017 | 8.435 | 8.452 | 8.402 | 8.435 | 64,158 | +0.00(+0.00%) |
Jul 12, 2017 | 8.444 | 8.494 | 8.427 | 8.435 | 87,579 | +0.00(+0.00%) |
Jul 11, 2017 | 8.469 | 8.469 | 8.427 | 8.435 | 74,908 | +0.02(+0.20%) |
Jul 10, 2017 | 8.410 | 8.427 | 8.402 | 8.419 | 24,433 | +0.02(+0.20%) |
Jul 07, 2017 | 8.394 | 8.410 | 8.385 | 8.402 | 61,374 | +0.01(+0.10%) |
Jul 06, 2017 | 8.369 | 8.394 | 8.369 | 8.394 | 28,580 | +0.02(+0.30%) |
Jul 05, 2017 | 8.369 | 8.394 | 8.352 | 8.369 | 42,122 | -0.01(-0.10%) |
Jul 03, 2017 | 8.398 | 8.419 | 8.377 | 8.377 | 17,151 | -0.02(-0.30%) |
Jun 30, 2017 | 8.435 | 8.360 | 8.402 | 109,785 | +0.00(+0.00%) | |
Jun 29, 2017 | 8.394 | 8.427 | 8.352 | 8.402 | 61,605 | +0.01(+0.10%) |
Jun 28, 2017 | 8.336 | 8.394 | 8.336 | 8.394 | 106,600 | +0.07(+0.90%) |
Jun 27, 2017 | 8.369 | 8.376 | 8.319 | 8.319 | 161,713 | -0.04(-0.50%) |
Jun 26, 2017 | 8.385 | 8.385 | 8.360 | 8.360 | 63,730 | -0.02(-0.30%) |
Jun 23, 2017 | 8.377 | 8.385 | 8.360 | 8.385 | 24,202 | +0.02(+0.30%) |
Jun 22, 2017 | 8.368 | 8.383 | 8.352 | 8.360 | 58,271 | -0.01(-0.10%) |
Jun 21, 2017 | 8.385 | 8.394 | 8.344 | 8.369 | 92,396 | -0.01(-0.10%) |
Jun 20, 2017 | 8.360 | 8.385 | 8.352 | 8.377 | 56,879 | +0.02(+0.20%) |
Jun 19, 2017 | 8.369 | 8.376 | 8.344 | 8.360 | 73,333 | -0.01(-0.10%) |
Jun 16, 2017 | 8.344 | 8.369 | 8.344 | 8.369 | 32,270 | +0.02(+0.30%) |
Jun 15, 2017 | 8.385 | 8.385 | 8.327 | 8.344 | 52,843 | -0.05(-0.59%) |
Jun 14, 2017 | 8.402 | 8.402 | 8.352 | 8.394 | 42,540 | +0.00(+0.00%) |
Jun 13, 2017 | 8.352 | 8.394 | 8.336 | 8.394 | 68,104 | +0.04(+0.50%) |
Jun 12, 2017 | 8.336 | 8.352 | 8.319 | 8.352 | 51,562 | +0.00(+0.00%) |
Jun 09, 2017 | 8.360 | 8.369 | 8.336 | 8.352 | 60,709 | -0.01(-0.10%) |
Jun 08, 2017 | 8.369 | 8.369 | 8.336 | 8.360 | 71,760 | +0.00(+0.00%) |
Jun 07, 2017 | 8.352 | 8.360 | 8.336 | 8.360 | 95,903 | +0.01(+0.10%) |
Jun 06, 2017 | 8.344 | 8.360 | 8.327 | 8.352 | 180,027 | +0.01(+0.10%) |
Jun 05, 2017 | 8.344 | 8.360 | 8.319 | 8.344 | 54,975 | -0.02(-0.20%) |
Jun 02, 2017 | 8.356 | 8.369 | 8.336 | 8.360 | 73,564 | +0.00(+0.00%) |