Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 8.023 | 8.050 | 7.967 | 8.017 | 4,133,521 | +0.03(+0.33%) |
Aug 30, 2017 | 7.977 | 8.013 | 7.934 | 7.990 | 3,700,939 | +0.01(+0.17%) |
Aug 29, 2017 | 7.917 | 8.003 | 7.884 | 7.977 | 4,474,632 | -0.01(-0.17%) |
Aug 28, 2017 | 8.077 | 8.123 | 7.950 | 7.990 | 3,434,330 | -0.07(-0.91%) |
Aug 25, 2017 | 7.950 | 8.107 | 7.944 | 8.063 | 4,367,353 | +0.11(+1.34%) |
Aug 24, 2017 | 7.983 | 8.023 | 7.937 | 7.957 | 3,638,258 | -0.01(-0.17%) |
Aug 23, 2017 | 7.924 | 8.010 | 7.870 | 7.970 | 4,066,031 | +0.01(+0.17%) |
Aug 22, 2017 | 7.930 | 7.977 | 7.904 | 7.957 | 4,535,655 | +0.04(+0.50%) |
Aug 21, 2017 | 7.937 | 7.944 | 7.887 | 7.917 | 4,889,697 | -0.03(-0.33%) |
Aug 18, 2017 | 8.017 | 8.047 | 7.927 | 7.944 | 9,003,812 | -0.09(-1.16%) |
Aug 17, 2017 | 8.176 | 8.240 | 8.023 | 8.037 | 6,254,885 | -0.15(-1.87%) |
Aug 16, 2017 | 8.196 | 8.250 | 8.176 | 8.190 | 2,929,742 | -0.03(-0.40%) |
Aug 15, 2017 | 8.336 | 8.349 | 8.196 | 8.223 | 4,833,290 | -0.08(-0.96%) |
Aug 14, 2017 | 8.196 | 8.343 | 8.170 | 8.303 | 4,078,214 | +0.17(+2.13%) |
Aug 11, 2017 | 8.170 | 8.223 | 8.097 | 8.130 | 6,026,141 | -0.06(-0.73%) |
Aug 10, 2017 | 8.316 | 8.326 | 8.183 | 8.190 | 5,484,882 | -0.16(-1.91%) |
Aug 09, 2017 | 8.403 | 8.436 | 8.296 | 8.349 | 5,279,682 | -0.08(-0.95%) |
Aug 08, 2017 | 8.416 | 8.569 | 8.383 | 8.429 | 5,399,369 | +0.01(+0.16%) |
Aug 07, 2017 | 8.576 | 8.583 | 8.409 | 8.416 | 6,467,481 | -0.15(-1.79%) |
Aug 04, 2017 | 8.589 | 8.622 | 8.549 | 8.569 | 4,523,142 | +0.01(+0.16%) |
Aug 03, 2017 | 8.622 | 8.669 | 8.529 | 8.556 | 3,983,543 | -0.08(-0.92%) |
Aug 02, 2017 | 8.635 | 8.655 | 8.557 | 8.635 | 4,398,920 | +0.00(+0.00%) |
Aug 01, 2017 | 8.655 | 8.681 | 8.603 | 8.635 | 4,933,649 | +0.01(+0.15%) |
Jul 31, 2017 | 8.550 | 8.662 | 8.478 | 8.622 | 7,717,647 | +0.13(+1.55%) |
Jul 28, 2017 | 8.458 | 8.498 | 8.392 | 8.491 | 7,939,037 | +0.04(+0.47%) |
Jul 27, 2017 | 8.399 | 8.557 | 8.320 | 8.452 | 9,395,004 | +0.07(+0.78%) |
Jul 26, 2017 | 8.649 | 8.649 | 8.369 | 8.386 | 11,629,390 | -0.36(-4.13%) |
Jul 25, 2017 | 8.701 | 8.852 | 8.695 | 8.747 | 9,721,500 | +0.16(+1.83%) |
Jul 24, 2017 | 8.537 | 8.596 | 8.517 | 8.589 | 2,929,080 | +0.05(+0.54%) |
Jul 21, 2017 | 8.537 | 8.573 | 8.478 | 8.543 | 2,774,067 | +0.01(+0.08%) |
Jul 20, 2017 | 8.563 | 8.471 | 8.537 | 3,344,038 | +0.05(+0.54%) | |
Jul 19, 2017 | 8.511 | 8.530 | 8.392 | 8.491 | 3,829,386 | -0.01(-0.08%) |
Jul 18, 2017 | 8.537 | 8.563 | 8.465 | 8.498 | 3,662,677 | -0.07(-0.77%) |
Jul 17, 2017 | 8.537 | 8.576 | 8.478 | 8.563 | 3,685,618 | +0.01(+0.15%) |
Jul 14, 2017 | 8.524 | 8.576 | 8.471 | 8.550 | 3,864,368 | -0.03(-0.38%) |
Jul 13, 2017 | 8.557 | 8.635 | 8.550 | 8.583 | 3,370,845 | +0.04(+0.46%) |
Jul 12, 2017 | 8.550 | 8.609 | 8.484 | 8.543 | 4,345,967 | -0.03(-0.31%) |
Jul 11, 2017 | 8.609 | 8.629 | 8.494 | 8.570 | 4,635,539 | -0.03(-0.38%) |
Jul 10, 2017 | 8.688 | 8.721 | 8.603 | 8.603 | 4,517,066 | -0.09(-1.06%) |
Jul 07, 2017 | 8.701 | 8.721 | 8.622 | 8.695 | 3,661,056 | +0.00(+0.00%) |
Jul 06, 2017 | 8.727 | 8.786 | 8.675 | 8.695 | 4,272,792 | -0.05(-0.53%) |
Jul 05, 2017 | 8.813 | 8.826 | 8.662 | 8.741 | 4,541,372 | -0.07(-0.75%) |
Jul 03, 2017 | 8.635 | 8.852 | 8.622 | 8.806 | 3,766,677 | +0.18(+2.13%) |
Jun 30, 2017 | 8.727 | 8.734 | 8.570 | 8.622 | 5,467,663 | -0.07(-0.83%) |
Jun 29, 2017 | 8.681 | 8.760 | 8.609 | 8.695 | 7,904,222 | +0.16(+1.92%) |
Jun 28, 2017 | 8.412 | 8.616 | 8.399 | 8.530 | 8,121,997 | +0.12(+1.41%) |
Jun 27, 2017 | 8.399 | 8.537 | 8.379 | 8.412 | 8,271,380 | +0.04(+0.47%) |
Jun 26, 2017 | 8.333 | 8.471 | 8.287 | 8.373 | 5,026,975 | +0.03(+0.39%) |
Jun 23, 2017 | 8.353 | 8.392 | 8.281 | 8.340 | 8,024,201 | +0.02(+0.24%) |
Jun 22, 2017 | 8.379 | 8.425 | 8.297 | 8.320 | 5,110,549 | -0.07(-0.78%) |
Jun 21, 2017 | 8.452 | 8.481 | 8.373 | 8.386 | 4,476,728 | -0.06(-0.70%) |
Jun 20, 2017 | 8.504 | 8.517 | 8.392 | 8.445 | 4,845,661 | -0.07(-0.85%) |
Jun 19, 2017 | 8.780 | 8.800 | 8.484 | 8.517 | 8,536,383 | -0.21(-2.41%) |
Jun 16, 2017 | 8.760 | 8.800 | 8.675 | 8.727 | 11,568,993 | -0.05(-0.60%) |
Jun 15, 2017 | 8.938 | 8.951 | 8.708 | 8.780 | 9,520,694 | -0.18(-1.98%) |
Jun 14, 2017 | 8.983 | 9.006 | 8.760 | 8.957 | 6,037,831 | -0.09(-0.94%) |
Jun 13, 2017 | 9.115 | 9.148 | 8.964 | 9.043 | 5,965,948 | -0.01(-0.14%) |
Jun 12, 2017 | 9.003 | 9.161 | 8.990 | 9.056 | 7,314,173 | +0.08(+0.88%) |
Jun 09, 2017 | 8.741 | 8.997 | 8.741 | 8.977 | 7,366,521 | +0.27(+3.09%) |
Jun 08, 2017 | 8.537 | 8.783 | 8.527 | 8.708 | 6,445,575 | +0.15(+1.77%) |
Jun 07, 2017 | 8.550 | 8.652 | 8.537 | 8.557 | 4,638,941 | +0.01(+0.15%) |
Jun 06, 2017 | 8.537 | 8.583 | 8.473 | 8.543 | 3,861,270 | -0.03(-0.38%) |
Jun 05, 2017 | 8.537 | 8.685 | 8.530 | 8.576 | 4,772,425 | +0.07(+0.85%) |
Jun 02, 2017 | 8.498 | 8.603 | 8.445 | 8.504 | 3,795,256 | -0.07(-0.84%) |