Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 8.773 | 8.802 | 8.773 | 8.802 | 13,036 | +0.03(+0.33%) |
Aug 30, 2017 | 8.788 | 8.788 | 8.745 | 8.773 | 39,792 | -0.01(-0.16%) |
Aug 29, 2017 | 8.701 | 8.788 | 8.639 | 8.788 | 26,072 | +0.12(+1.33%) |
Aug 28, 2017 | 8.644 | 8.680 | 8.601 | 8.673 | 52,470 | +0.03(+0.33%) |
Aug 25, 2017 | 8.622 | 8.644 | 8.601 | 8.644 | 21,587 | +0.03(+0.33%) |
Aug 24, 2017 | 8.615 | 8.615 | 8.602 | 8.615 | 10,210 | +0.00(+0.00%) |
Aug 23, 2017 | 8.572 | 8.615 | 8.572 | 8.615 | 14,396 | +0.04(+0.50%) |
Aug 22, 2017 | 8.564 | 8.593 | 8.554 | 8.572 | 30,032 | +0.04(+0.51%) |
Aug 21, 2017 | 8.572 | 8.579 | 8.521 | 8.528 | 29,074 | -0.02(-0.25%) |
Aug 18, 2017 | 8.528 | 8.550 | 8.528 | 8.550 | 29,970 | +0.02(+0.25%) |
Aug 17, 2017 | 8.550 | 8.550 | 8.507 | 8.528 | 13,405 | -0.03(-0.34%) |
Aug 16, 2017 | 8.550 | 8.557 | 8.523 | 8.557 | 41,955 | +0.03(+0.34%) |
Aug 15, 2017 | 8.557 | 8.557 | 8.514 | 8.528 | 17,885 | +0.00(+0.00%) |
Aug 14, 2017 | 8.572 | 8.573 | 8.528 | 8.528 | 22,011 | +0.03(+0.41%) |
Aug 11, 2017 | 8.521 | 8.521 | 8.420 | 8.494 | 21,801 | +0.04(+0.44%) |
Aug 10, 2017 | 8.514 | 8.514 | 8.401 | 8.456 | 34,092 | -0.01(-0.09%) |
Aug 09, 2017 | 8.528 | 8.536 | 8.464 | 8.464 | 48,143 | -0.04(-0.50%) |
Aug 08, 2017 | 8.506 | 8.506 | 8.456 | 8.506 | 91,914 | +0.04(+0.51%) |
Aug 07, 2017 | 8.506 | 8.506 | 8.463 | 8.463 | 19,582 | +0.03(+0.34%) |
Aug 04, 2017 | 8.528 | 8.556 | 8.427 | 8.435 | 40,258 | -0.09(-1.01%) |
Aug 03, 2017 | 8.564 | 8.585 | 8.514 | 8.521 | 35,314 | -0.01(-0.17%) |
Aug 02, 2017 | 8.650 | 8.650 | 8.528 | 8.535 | 32,223 | -0.07(-0.83%) |
Aug 01, 2017 | 8.564 | 8.607 | 8.492 | 8.607 | 79,429 | +0.11(+1.27%) |
Jul 31, 2017 | 8.463 | 8.514 | 8.459 | 8.499 | 25,789 | +0.04(+0.42%) |
Jul 28, 2017 | 8.392 | 8.485 | 8.392 | 8.463 | 34,776 | +0.04(+0.50%) |
Jul 27, 2017 | 8.449 | 8.449 | 8.414 | 8.421 | 8,414 | +0.01(+0.07%) |
Jul 26, 2017 | 8.356 | 8.449 | 8.356 | 8.415 | 31,802 | +0.04(+0.53%) |
Jul 25, 2017 | 8.370 | 8.406 | 8.370 | 8.371 | 6,870 | -0.02(-0.25%) |
Jul 24, 2017 | 8.442 | 8.442 | 8.384 | 8.392 | 16,959 | -0.01(-0.17%) |
Jul 21, 2017 | 8.463 | 8.506 | 8.384 | 8.406 | 53,684 | -0.06(-0.68%) |
Jul 20, 2017 | 8.442 | 8.463 | 8.435 | 8.463 | 30,971 | +0.03(+0.34%) |
Jul 19, 2017 | 8.427 | 8.439 | 8.413 | 8.435 | 50,793 | +0.01(+0.17%) |
Jul 18, 2017 | 8.427 | 8.427 | 8.384 | 8.420 | 21,114 | +0.01(+0.09%) |
Jul 17, 2017 | 8.442 | 8.442 | 8.413 | 8.413 | 15,324 | -0.03(-0.34%) |
Jul 14, 2017 | 8.356 | 8.442 | 8.356 | 8.442 | 12,895 | +0.08(+0.92%) |
Jul 13, 2017 | 8.442 | 8.442 | 8.363 | 8.365 | 19,049 | -0.06(-0.65%) |
Jul 12, 2017 | 8.377 | 8.420 | 8.356 | 8.420 | 39,004 | +0.07(+0.78%) |
Jul 11, 2017 | 8.370 | 8.384 | 8.341 | 8.355 | 23,532 | +0.02(+0.26%) |
Jul 10, 2017 | 8.312 | 8.341 | 8.300 | 8.334 | 23,501 | +0.02(+0.26%) |
Jul 07, 2017 | 8.284 | 8.327 | 8.277 | 8.312 | 35,834 | +0.04(+0.52%) |
Jul 06, 2017 | 8.327 | 8.327 | 8.270 | 8.270 | 29,242 | -0.06(-0.69%) |
Jul 05, 2017 | 8.391 | 8.391 | 8.290 | 8.327 | 17,515 | +0.01(+0.09%) |
Jul 03, 2017 | 8.391 | 8.391 | 8.320 | 8.320 | 22,505 | -0.02(-0.26%) |
Jun 30, 2017 | 8.320 | 8.348 | 8.320 | 8.341 | 27,542 | +0.03(+0.34%) |
Jun 29, 2017 | 8.348 | 8.348 | 8.312 | 8.312 | 4,614 | -0.06(-0.68%) |
Jun 28, 2017 | 8.391 | 8.391 | 8.354 | 8.370 | 9,480 | -0.01(-0.17%) |
Jun 27, 2017 | 8.462 | 8.462 | 8.341 | 8.384 | 31,535 | +0.01(+0.09%) |
Jun 26, 2017 | 8.398 | 8.398 | 8.356 | 8.377 | 47,322 | +0.03(+0.34%) |
Jun 23, 2017 | 8.370 | 8.370 | 8.305 | 8.348 | 73,617 | -0.01(-0.09%) |
Jun 22, 2017 | 8.384 | 8.384 | 8.348 | 8.355 | 19,005 | -0.03(-0.34%) |
Jun 21, 2017 | 8.384 | 8.384 | 8.334 | 8.384 | 25,347 | +0.01(+0.09%) |
Jun 20, 2017 | 8.362 | 8.384 | 8.348 | 8.377 | 15,045 | +0.04(+0.49%) |
Jun 19, 2017 | 8.316 | 8.362 | 8.316 | 8.336 | 16,159 | -0.01(-0.15%) |
Jun 16, 2017 | 8.284 | 8.348 | 8.284 | 8.348 | 7,924 | +0.03(+0.34%) |
Jun 15, 2017 | 8.299 | 8.327 | 8.298 | 8.320 | 15,145 | +0.02(+0.25%) |
Jun 14, 2017 | 8.362 | 8.362 | 8.291 | 8.299 | 20,770 | +0.00(+0.01%) |
Jun 13, 2017 | 8.270 | 8.298 | 8.262 | 8.298 | 20,636 | -0.01(-0.17%) |
Jun 12, 2017 | 8.312 | 8.320 | 8.260 | 8.312 | 21,071 | +0.04(+0.52%) |
Jun 09, 2017 | 8.277 | 8.289 | 8.255 | 8.270 | 45,157 | -0.01(-0.17%) |
Jun 08, 2017 | 8.348 | 8.348 | 8.277 | 8.284 | 42,097 | -0.06(-0.68%) |
Jun 07, 2017 | 8.305 | 8.340 | 8.305 | 8.340 | 26,315 | +0.01(+0.17%) |
Jun 06, 2017 | 8.291 | 8.332 | 8.291 | 8.326 | 23,212 | +0.04(+0.52%) |
Jun 05, 2017 | 8.333 | 8.333 | 8.262 | 8.284 | 63,158 | -0.01(-0.09%) |
Jun 02, 2017 | 8.212 | 8.298 | 8.191 | 8.291 | 86,102 | +0.11(+1.39%) |