Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 8.702 | 8.760 | 8.702 | 8.723 | 88,232 | +0.07(+0.79%) |
Aug 30, 2017 | 8.654 | 8.691 | 8.654 | 8.654 | 46,549 | -0.02(-0.20%) |
Aug 29, 2017 | 8.659 | 8.675 | 8.628 | 8.672 | 25,858 | -0.01(-0.16%) |
Aug 28, 2017 | 8.696 | 8.770 | 8.681 | 8.686 | 51,953 | +0.03(+0.30%) |
Aug 25, 2017 | 8.649 | 8.691 | 8.623 | 8.659 | 39,362 | +0.04(+0.43%) |
Aug 24, 2017 | 8.675 | 8.681 | 8.617 | 8.623 | 35,734 | -0.03(-0.30%) |
Aug 23, 2017 | 8.633 | 8.659 | 8.633 | 8.649 | 27,412 | +0.01(+0.06%) |
Aug 22, 2017 | 8.580 | 8.681 | 8.580 | 8.644 | 62,449 | +0.07(+0.80%) |
Aug 21, 2017 | 8.533 | 8.596 | 8.507 | 8.575 | 42,944 | +0.02(+0.25%) |
Aug 18, 2017 | 8.575 | 8.575 | 8.480 | 8.554 | 55,375 | +0.04(+0.50%) |
Aug 17, 2017 | 8.565 | 8.606 | 8.480 | 8.512 | 65,815 | -0.07(-0.80%) |
Aug 16, 2017 | 8.623 | 8.644 | 8.580 | 8.580 | 32,355 | +0.02(+0.25%) |
Aug 15, 2017 | 8.559 | 8.595 | 8.554 | 8.559 | 36,108 | +0.00(+0.00%) |
Aug 14, 2017 | 8.580 | 8.612 | 8.544 | 8.559 | 81,855 | +0.06(+0.68%) |
Aug 11, 2017 | 8.486 | 8.522 | 8.264 | 8.501 | 58,197 | +0.04(+0.50%) |
Aug 10, 2017 | 8.601 | 8.601 | 8.459 | 8.459 | 83,526 | -0.20(-2.25%) |
Aug 09, 2017 | 8.702 | 8.702 | 8.623 | 8.654 | 81,100 | -0.06(-0.65%) |
Aug 08, 2017 | 8.690 | 8.789 | 8.690 | 8.711 | 31,114 | +0.01(+0.06%) |
Aug 07, 2017 | 8.748 | 8.764 | 8.701 | 8.706 | 46,276 | -0.02(-0.18%) |
Aug 04, 2017 | 8.785 | 8.821 | 8.711 | 8.722 | 36,300 | -0.04(-0.42%) |
Aug 03, 2017 | 8.758 | 8.785 | 8.758 | 8.758 | 11,387 | -0.01(-0.06%) |
Aug 02, 2017 | 8.795 | 8.795 | 8.748 | 8.764 | 11,186 | +0.01(+0.06%) |
Aug 01, 2017 | 8.795 | 8.795 | 8.758 | 8.758 | 38,636 | +0.01(+0.06%) |
Jul 31, 2017 | 8.753 | 8.790 | 8.753 | 8.753 | 47,052 | +0.01(+0.12%) |
Jul 28, 2017 | 8.795 | 8.795 | 8.738 | 8.743 | 30,046 | -0.05(-0.54%) |
Jul 27, 2017 | 8.785 | 8.795 | 8.753 | 8.790 | 64,089 | +0.01(+0.06%) |
Jul 26, 2017 | 8.795 | 8.795 | 8.758 | 8.785 | 25,714 | +0.02(+0.24%) |
Jul 25, 2017 | 8.774 | 8.795 | 8.706 | 8.764 | 70,434 | +0.05(+0.60%) |
Jul 24, 2017 | 8.748 | 8.753 | 8.694 | 8.711 | 40,521 | +0.00(+0.00%) |
Jul 21, 2017 | 8.701 | 8.727 | 8.664 | 8.711 | 39,738 | -0.01(-0.12%) |
Jul 20, 2017 | 8.732 | 8.732 | 8.690 | 8.722 | 33,398 | +0.01(+0.06%) |
Jul 19, 2017 | 8.648 | 8.716 | 8.648 | 8.716 | 51,910 | +0.07(+0.85%) |
Jul 18, 2017 | 8.638 | 8.648 | 8.596 | 8.643 | 23,561 | +0.01(+0.06%) |
Jul 17, 2017 | 8.617 | 8.648 | 8.612 | 8.638 | 17,856 | +0.01(+0.12%) |
Jul 14, 2017 | 8.622 | 8.627 | 8.577 | 8.627 | 22,877 | +0.04(+0.49%) |
Jul 13, 2017 | 8.554 | 8.585 | 8.528 | 8.585 | 16,920 | +0.06(+0.68%) |
Jul 12, 2017 | 8.501 | 8.534 | 8.496 | 8.528 | 46,257 | +0.05(+0.56%) |
Jul 11, 2017 | 8.449 | 8.486 | 8.449 | 8.480 | 117,969 | +0.01(+0.06%) |
Jul 10, 2017 | 8.507 | 8.507 | 8.449 | 8.475 | 114,652 | +0.00(+0.01%) |
Jul 07, 2017 | 8.464 | 8.500 | 8.415 | 8.474 | 50,245 | +0.04(+0.49%) |
Jul 06, 2017 | 8.443 | 8.479 | 8.401 | 8.433 | 46,353 | -0.08(-0.92%) |
Jul 05, 2017 | 8.558 | 8.558 | 8.479 | 8.511 | 25,675 | -0.05(-0.61%) |
Jul 03, 2017 | 8.558 | 8.586 | 8.533 | 8.563 | 19,970 | +0.03(+0.34%) |
Jun 30, 2017 | 8.579 | 8.579 | 8.469 | 8.534 | 42,837 | +0.01(+0.15%) |
Jun 29, 2017 | 8.563 | 8.605 | 8.485 | 8.521 | 49,709 | -0.04(-0.43%) |
Jun 28, 2017 | 8.495 | 8.568 | 8.474 | 8.558 | 45,746 | +0.06(+0.68%) |
Jun 27, 2017 | 8.605 | 8.605 | 8.443 | 8.500 | 31,005 | -0.06(-0.67%) |
Jun 26, 2017 | 8.563 | 8.620 | 8.526 | 8.558 | 71,176 | +0.04(+0.43%) |
Jun 23, 2017 | 8.532 | 8.547 | 8.500 | 8.521 | 45,378 | +0.01(+0.12%) |
Jun 22, 2017 | 8.479 | 8.511 | 8.450 | 8.511 | 59,371 | +0.08(+0.93%) |
Jun 21, 2017 | 8.448 | 8.493 | 8.433 | 8.433 | 46,321 | -0.03(-0.37%) |
Jun 20, 2017 | 8.558 | 8.558 | 8.453 | 8.464 | 132,143 | -0.05(-0.61%) |
Jun 19, 2017 | 8.511 | 8.568 | 8.511 | 8.516 | 178,199 | +0.02(+0.25%) |
Jun 16, 2017 | 8.526 | 8.526 | 8.459 | 8.495 | 39,606 | +0.01(+0.12%) |
Jun 15, 2017 | 8.485 | 8.485 | 8.417 | 8.485 | 84,576 | -0.02(-0.25%) |
Jun 14, 2017 | 8.558 | 8.558 | 8.459 | 8.506 | 84,380 | +0.01(+0.06%) |
Jun 13, 2017 | 8.459 | 8.500 | 8.443 | 8.500 | 45,092 | +0.09(+1.12%) |
Jun 12, 2017 | 8.542 | 8.542 | 8.401 | 8.406 | 47,256 | -0.06(-0.74%) |
Jun 09, 2017 | 8.542 | 8.542 | 8.464 | 8.469 | 45,393 | -0.03(-0.31%) |
Jun 08, 2017 | 8.506 | 8.525 | 8.469 | 8.495 | 51,915 | -0.01(-0.11%) |
Jun 07, 2017 | 8.510 | 8.515 | 8.479 | 8.505 | 58,932 | +0.03(+0.31%) |
Jun 06, 2017 | 8.479 | 8.489 | 8.459 | 8.479 | 20,485 | -0.02(-0.18%) |
Jun 05, 2017 | 8.499 | 8.510 | 8.459 | 8.494 | 41,286 | -0.01(-0.06%) |
Jun 02, 2017 | 8.432 | 8.499 | 8.401 | 8.499 | 31,345 | +0.10(+1.17%) |