Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 7.932 | 8.018 | 7.932 | 7.946 | 52,821 | +0.01(+0.18%) |
Aug 30, 2017 | 7.968 | 7.968 | 7.924 | 7.932 | 34,075 | -0.02(-0.27%) |
Aug 29, 2017 | 7.903 | 7.982 | 7.903 | 7.953 | 72,484 | +0.01(+0.09%) |
Aug 28, 2017 | 7.939 | 7.946 | 7.888 | 7.946 | 45,627 | +0.03(+0.36%) |
Aug 25, 2017 | 7.968 | 7.968 | 7.888 | 7.917 | 87,968 | +0.02(+0.27%) |
Aug 24, 2017 | 7.881 | 7.953 | 7.881 | 7.896 | 69,002 | -0.02(-0.21%) |
Aug 23, 2017 | 7.867 | 7.924 | 7.867 | 7.912 | 53,409 | +0.02(+0.21%) |
Aug 22, 2017 | 7.823 | 7.896 | 7.823 | 7.896 | 45,331 | +0.04(+0.46%) |
Aug 21, 2017 | 7.845 | 7.874 | 7.838 | 7.859 | 67,021 | +0.03(+0.37%) |
Aug 18, 2017 | 7.823 | 7.831 | 7.809 | 7.831 | 43,795 | +0.02(+0.28%) |
Aug 17, 2017 | 7.780 | 7.831 | 7.759 | 7.809 | 67,935 | +0.04(+0.56%) |
Aug 16, 2017 | 7.773 | 7.795 | 7.751 | 7.766 | 68,952 | -0.01(-0.19%) |
Aug 15, 2017 | 7.831 | 7.831 | 7.722 | 7.780 | 71,951 | -0.01(-0.19%) |
Aug 14, 2017 | 7.859 | 7.867 | 7.787 | 7.795 | 72,352 | -0.04(-0.55%) |
Aug 11, 2017 | 7.679 | 7.852 | 7.679 | 7.838 | 80,829 | +0.05(+0.65%) |
Aug 10, 2017 | 7.852 | 7.896 | 7.766 | 7.787 | 114,070 | -0.09(-1.10%) |
Aug 09, 2017 | 7.881 | 7.903 | 7.863 | 7.874 | 37,554 | -0.01(-0.14%) |
Aug 08, 2017 | 7.856 | 7.899 | 7.854 | 7.885 | 98,018 | +0.03(+0.37%) |
Aug 07, 2017 | 7.856 | 7.899 | 7.856 | 7.856 | 120,396 | +0.01(+0.09%) |
Aug 04, 2017 | 7.892 | 7.892 | 7.820 | 7.849 | 131,215 | -0.02(-0.27%) |
Aug 03, 2017 | 7.827 | 7.892 | 7.820 | 7.870 | 125,927 | +0.02(+0.27%) |
Aug 02, 2017 | 7.820 | 7.863 | 7.806 | 7.849 | 100,425 | +0.04(+0.55%) |
Aug 01, 2017 | 7.791 | 7.842 | 7.786 | 7.806 | 89,316 | +0.01(+0.18%) |
Jul 31, 2017 | 7.784 | 7.791 | 7.734 | 7.791 | 105,193 | +0.04(+0.56%) |
Jul 28, 2017 | 7.741 | 7.784 | 7.741 | 7.748 | 126,246 | -0.01(-0.09%) |
Jul 27, 2017 | 7.777 | 7.834 | 7.755 | 7.755 | 73,172 | -0.04(-0.46%) |
Jul 26, 2017 | 7.741 | 7.842 | 7.741 | 7.791 | 98,534 | +0.04(+0.46%) |
Jul 25, 2017 | 7.755 | 7.770 | 7.727 | 7.755 | 117,012 | -0.03(-0.37%) |
Jul 24, 2017 | 7.827 | 7.841 | 7.755 | 7.784 | 86,879 | -0.06(-0.82%) |
Jul 21, 2017 | 7.791 | 7.870 | 7.791 | 7.849 | 61,763 | +0.04(+0.55%) |
Jul 20, 2017 | 7.777 | 7.820 | 7.773 | 7.806 | 57,064 | +0.01(+0.18%) |
Jul 19, 2017 | 7.806 | 7.841 | 7.791 | 7.791 | 98,223 | -0.03(-0.37%) |
Jul 18, 2017 | 7.935 | 7.935 | 7.770 | 7.820 | 172,960 | -0.06(-0.82%) |
Jul 17, 2017 | 7.971 | 8.000 | 7.878 | 7.885 | 33,789 | -0.12(-1.52%) |
Jul 14, 2017 | 7.827 | 8.007 | 7.827 | 8.007 | 356,043 | +0.21(+2.67%) |
Jul 13, 2017 | 7.834 | 7.885 | 7.791 | 7.799 | 142,671 | -0.04(-0.55%) |
Jul 12, 2017 | 7.842 | 7.964 | 7.813 | 7.842 | 116,996 | +0.03(+0.41%) |
Jul 11, 2017 | 7.938 | 7.938 | 7.795 | 7.809 | 179,808 | -0.06(-0.82%) |
Jul 10, 2017 | 7.795 | 7.952 | 7.759 | 7.874 | 201,340 | +0.03(+0.32%) |
Jul 07, 2017 | 7.716 | 7.924 | 7.716 | 7.849 | 280,733 | +0.03(+0.32%) |
Jul 06, 2017 | 8.060 | 8.181 | 7.759 | 7.824 | 769,265 | -0.41(-4.95%) |
Jul 05, 2017 | 8.274 | 8.466 | 7.914 | 8.231 | 781,902 | -0.82(-9.01%) |
Jul 03, 2017 | 8.996 | 9.132 | 8.996 | 9.046 | 50,969 | +0.01(+0.16%) |
Jun 30, 2017 | 9.011 | 9.032 | 8.982 | 9.032 | 42,333 | +0.02(+0.24%) |
Jun 29, 2017 | 9.061 | 9.061 | 9.011 | 9.011 | 52,409 | -0.07(-0.79%) |
Jun 28, 2017 | 9.046 | 9.147 | 9.046 | 9.082 | 14,844 | +0.01(+0.16%) |
Jun 27, 2017 | 9.147 | 9.154 | 9.039 | 9.068 | 73,962 | -0.05(-0.55%) |
Jun 26, 2017 | 9.118 | 9.154 | 9.111 | 9.118 | 16,628 | +0.04(+0.47%) |
Jun 23, 2017 | 9.032 | 9.110 | 9.032 | 9.075 | 13,986 | +0.04(+0.47%) |
Jun 22, 2017 | 9.032 | 9.080 | 9.011 | 9.032 | 38,409 | +0.01(+0.16%) |
Jun 21, 2017 | 9.054 | 9.125 | 9.011 | 9.018 | 87,897 | -0.07(-0.79%) |
Jun 20, 2017 | 9.039 | 9.125 | 9.039 | 9.089 | 40,171 | +0.06(+0.63%) |
Jun 19, 2017 | 9.104 | 9.132 | 9.018 | 9.032 | 57,665 | -0.11(-1.17%) |
Jun 16, 2017 | 9.018 | 9.175 | 9.018 | 9.139 | 72,485 | +0.08(+0.87%) |
Jun 15, 2017 | 8.982 | 9.068 | 8.968 | 9.061 | 49,625 | +0.09(+0.96%) |
Jun 14, 2017 | 9.004 | 9.118 | 8.939 | 8.975 | 110,529 | -0.02(-0.24%) |
Jun 13, 2017 | 8.968 | 9.139 | 8.961 | 8.996 | 73,198 | +0.01(+0.08%) |
Jun 12, 2017 | 9.104 | 9.111 | 8.975 | 8.989 | 88,440 | -0.05(-0.55%) |
Jun 09, 2017 | 9.011 | 9.075 | 9.011 | 9.039 | 38,125 | -0.01(-0.16%) |
Jun 08, 2017 | 9.032 | 9.054 | 9.004 | 9.054 | 77,218 | -0.02(-0.24%) |
Jun 07, 2017 | 9.011 | 9.075 | 8.975 | 9.075 | 78,894 | +0.05(+0.55%) |
Jun 06, 2017 | 9.011 | 9.039 | 8.968 | 9.025 | 69,044 | +0.04(+0.40%) |
Jun 05, 2017 | 8.904 | 9.039 | 8.904 | 8.990 | 67,197 | +0.10(+1.12%) |
Jun 02, 2017 | 8.911 | 9.002 | 8.883 | 8.890 | 100,216 | +0.04(+0.40%) |