Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 8.498 | 8.672 | 8.498 | 8.498 | 698,453 | +0.04(+0.46%) |
Aug 30, 2017 | 8.420 | 8.556 | 8.420 | 8.459 | 754,913 | +0.00(+0.00%) |
Aug 29, 2017 | 8.304 | 8.614 | 8.304 | 8.459 | 644,192 | +0.04(+0.46%) |
Aug 28, 2017 | 8.459 | 8.537 | 8.381 | 8.420 | 787,563 | -0.04(-0.46%) |
Aug 25, 2017 | 8.420 | 8.575 | 8.381 | 8.459 | 405,618 | +0.04(+0.46%) |
Aug 24, 2017 | 8.498 | 8.595 | 8.420 | 8.420 | 534,166 | +0.00(+0.00%) |
Aug 23, 2017 | 8.459 | 8.636 | 8.420 | 8.420 | 895,991 | -0.04(-0.46%) |
Aug 22, 2017 | 8.459 | 8.537 | 8.381 | 8.459 | 519,056 | +0.00(+0.00%) |
Aug 21, 2017 | 8.381 | 8.537 | 8.304 | 8.459 | 531,051 | +0.12(+1.40%) |
Aug 18, 2017 | 8.265 | 8.537 | 8.265 | 8.343 | 643,525 | +0.00(+0.00%) |
Aug 17, 2017 | 8.498 | 8.653 | 8.343 | 8.343 | 857,747 | -0.16(-1.83%) |
Aug 16, 2017 | 8.537 | 8.692 | 8.459 | 8.498 | 454,121 | +0.00(+0.00%) |
Aug 15, 2017 | 8.653 | 8.672 | 8.420 | 8.498 | 873,246 | -0.19(-2.23%) |
Aug 14, 2017 | 8.459 | 8.769 | 8.459 | 8.692 | 777,065 | +0.23(+2.75%) |
Aug 11, 2017 | 8.381 | 8.653 | 8.381 | 8.459 | 1,050,604 | +0.00(+0.00%) |
Aug 10, 2017 | 8.459 | 8.575 | 8.381 | 8.459 | 978,197 | +0.00(+0.00%) |
Aug 09, 2017 | 8.575 | 8.692 | 8.459 | 8.459 | 1,211,697 | -0.19(-2.24%) |
Aug 08, 2017 | 8.692 | 8.790 | 8.614 | 8.653 | 1,060,032 | -0.04(-0.45%) |
Aug 07, 2017 | 8.459 | 8.789 | 8.459 | 8.692 | 1,015,000 | +0.23(+2.75%) |
Aug 04, 2017 | 8.556 | 8.343 | 8.459 | 855,570 | +0.12(+1.40%) | |
Aug 03, 2017 | 8.226 | 8.459 | 8.226 | 8.343 | 1,025,275 | +0.16(+1.90%) |
Aug 02, 2017 | 8.847 | 8.847 | 8.032 | 8.187 | 1,416,881 | -0.62(-7.05%) |
Aug 01, 2017 | 9.157 | 9.235 | 8.808 | 8.808 | 1,571,167 | -0.23(-2.58%) |
Jul 31, 2017 | 9.196 | 9.235 | 9.041 | 9.041 | 1,514,323 | -0.16(-1.69%) |
Jul 28, 2017 | 9.157 | 9.274 | 9.080 | 9.196 | 445,101 | +0.04(+0.42%) |
Jul 27, 2017 | 9.313 | 9.390 | 9.157 | 9.157 | 488,861 | -0.16(-1.67%) |
Jul 26, 2017 | 9.351 | 9.468 | 9.274 | 9.313 | 667,909 | +0.00(+0.00%) |
Jul 25, 2017 | 9.196 | 9.468 | 9.196 | 9.313 | 948,801 | +0.12(+1.27%) |
Jul 24, 2017 | 9.235 | 9.235 | 9.157 | 9.196 | 826,262 | -0.04(-0.42%) |
Jul 21, 2017 | 9.429 | 9.429 | 9.196 | 9.235 | 553,984 | -0.12(-1.24%) |
Jul 20, 2017 | 9.313 | 9.390 | 9.274 | 9.351 | 818,282 | +0.04(+0.42%) |
Jul 19, 2017 | 9.313 | 9.429 | 9.285 | 9.313 | 427,516 | +0.04(+0.42%) |
Jul 18, 2017 | 9.235 | 9.351 | 9.157 | 9.274 | 404,706 | -0.04(-0.42%) |
Jul 17, 2017 | 9.196 | 9.390 | 9.196 | 9.313 | 456,993 | +0.16(+1.69%) |
Jul 14, 2017 | 9.235 | 9.297 | 9.157 | 9.157 | 403,519 | -0.16(-1.67%) |
Jul 13, 2017 | 9.235 | 9.313 | 9.157 | 9.313 | 448,189 | +0.08(+0.84%) |
Jul 12, 2017 | 9.274 | 9.390 | 9.157 | 9.235 | 914,441 | +0.04(+0.42%) |
Jul 11, 2017 | 9.235 | 9.332 | 9.119 | 9.196 | 581,015 | -0.04(-0.42%) |
Jul 10, 2017 | 9.274 | 9.293 | 9.119 | 9.235 | 693,164 | -0.08(-0.83%) |
Jul 07, 2017 | 9.041 | 9.371 | 8.963 | 9.313 | 629,227 | +0.27(+3.00%) |
Jul 06, 2017 | 9.002 | 9.119 | 8.925 | 9.041 | 757,213 | -0.04(-0.43%) |
Jul 05, 2017 | 9.002 | 9.080 | 8.944 | 9.080 | 541,617 | +0.04(+0.43%) |
Jul 03, 2017 | 9.002 | 9.080 | 8.963 | 9.041 | 250,697 | +0.00(+0.00%) |
Jun 30, 2017 | 8.886 | 9.119 | 8.886 | 9.041 | 654,778 | +0.16(+1.75%) |
Jun 29, 2017 | 9.080 | 9.080 | 8.886 | 8.886 | 513,323 | -0.19(-2.14%) |
Jun 28, 2017 | 8.963 | 9.119 | 8.905 | 9.080 | 508,283 | +0.19(+2.18%) |
Jun 27, 2017 | 8.886 | 8.983 | 8.731 | 8.886 | 710,674 | +0.00(+0.00%) |
Jun 26, 2017 | 8.847 | 8.963 | 8.731 | 8.886 | 824,432 | +0.08(+0.88%) |
Jun 23, 2017 | 8.692 | 8.886 | 8.653 | 8.808 | 551,547 | +0.12(+1.34%) |
Jun 22, 2017 | 8.653 | 8.808 | 8.653 | 8.692 | 261,651 | +0.00(+0.00%) |
Jun 21, 2017 | 8.769 | 8.847 | 8.653 | 8.692 | 478,769 | +0.00(+0.00%) |
Jun 20, 2017 | 8.886 | 8.905 | 8.692 | 8.692 | 615,661 | -0.31(-3.45%) |
Jun 19, 2017 | 8.886 | 9.002 | 8.692 | 9.002 | 460,587 | +0.19(+2.20%) |
Jun 16, 2017 | 8.769 | 8.886 | 8.692 | 8.808 | 908,755 | -0.19(-2.16%) |
Jun 15, 2017 | 8.886 | 9.041 | 8.808 | 9.002 | 437,758 | +0.04(+0.43%) |
Jun 14, 2017 | 9.041 | 9.080 | 8.905 | 8.963 | 360,765 | -0.08(-0.86%) |
Jun 13, 2017 | 9.080 | 9.119 | 8.847 | 9.041 | 601,700 | -0.08(-0.85%) |
Jun 12, 2017 | 8.925 | 9.196 | 8.925 | 9.119 | 517,730 | +0.08(+0.86%) |
Jun 09, 2017 | 9.157 | 9.177 | 9.002 | 9.041 | 856,467 | -0.12(-1.27%) |
Jun 08, 2017 | 8.692 | 9.177 | 8.672 | 9.157 | 639,127 | +0.43(+4.89%) |
Jun 07, 2017 | 8.847 | 8.886 | 8.692 | 8.731 | 574,786 | -0.12(-1.32%) |
Jun 06, 2017 | 8.808 | 8.963 | 8.727 | 8.847 | 487,696 | +0.04(+0.44%) |
Jun 05, 2017 | 9.119 | 9.119 | 8.808 | 8.808 | 628,916 | -0.31(-3.40%) |
Jun 02, 2017 | 9.119 | 9.255 | 9.041 | 9.119 | 697,849 | +0.00(+0.00%) |