Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 8.482 | 8.508 | 8.409 | 8.414 | 3,278,277 | -0.04(-0.43%) |
Aug 30, 2017 | 8.466 | 8.482 | 8.430 | 8.451 | 1,792,506 | -0.02(-0.19%) |
Aug 29, 2017 | 8.466 | 8.492 | 8.430 | 8.466 | 1,942,725 | -0.03(-0.31%) |
Aug 28, 2017 | 8.472 | 8.508 | 8.456 | 8.492 | 2,274,588 | +0.03(+0.37%) |
Aug 25, 2017 | 8.487 | 8.445 | 8.461 | 2,352,782 | +0.01(+0.06%) | |
Aug 24, 2017 | 8.445 | 8.482 | 8.396 | 8.456 | 2,841,385 | +0.03(+0.31%) |
Aug 23, 2017 | 8.351 | 8.451 | 8.341 | 8.430 | 1,634,565 | +0.04(+0.50%) |
Aug 22, 2017 | 8.356 | 8.435 | 8.299 | 8.388 | 3,285,857 | +0.04(+0.44%) |
Aug 21, 2017 | 8.304 | 8.367 | 8.267 | 8.351 | 2,857,533 | +0.05(+0.57%) |
Aug 18, 2017 | 8.304 | 8.398 | 8.236 | 8.304 | 4,143,218 | -0.02(-0.25%) |
Aug 17, 2017 | 8.445 | 8.477 | 8.299 | 8.325 | 3,265,185 | -0.12(-1.37%) |
Aug 16, 2017 | 8.519 | 8.536 | 8.430 | 8.440 | 2,459,356 | -0.08(-0.92%) |
Aug 15, 2017 | 8.529 | 8.545 | 8.492 | 8.519 | 2,121,115 | +0.01(+0.12%) |
Aug 14, 2017 | 8.461 | 8.559 | 8.461 | 8.508 | 2,213,018 | +0.09(+1.12%) |
Aug 11, 2017 | 8.461 | 8.477 | 8.351 | 8.414 | 4,341,771 | -0.06(-0.68%) |
Aug 10, 2017 | 8.550 | 8.566 | 8.461 | 8.472 | 2,953,350 | -0.09(-1.10%) |
Aug 09, 2017 | 8.550 | 8.592 | 8.524 | 8.566 | 2,582,155 | -0.01(-0.12%) |
Aug 08, 2017 | 8.592 | 8.655 | 8.576 | 8.576 | 1,961,654 | -0.03(-0.30%) |
Aug 07, 2017 | 8.613 | 8.629 | 8.550 | 8.602 | 2,125,005 | -0.01(-0.06%) |
Aug 04, 2017 | 8.634 | 8.634 | 8.561 | 8.608 | 2,464,171 | +0.02(+0.18%) |
Aug 03, 2017 | 8.629 | 8.644 | 8.529 | 8.592 | 3,145,416 | -0.03(-0.30%) |
Aug 02, 2017 | 8.582 | 8.744 | 8.576 | 8.618 | 3,213,557 | +0.02(+0.24%) |
Aug 01, 2017 | 8.602 | 8.629 | 8.576 | 8.597 | 2,616,755 | +0.01(+0.12%) |
Jul 31, 2017 | 8.566 | 8.613 | 8.540 | 8.587 | 2,363,952 | -0.02(-0.18%) |
Jul 28, 2017 | 8.613 | 8.623 | 8.568 | 8.602 | 1,940,095 | -0.01(-0.06%) |
Jul 27, 2017 | 8.623 | 8.629 | 8.576 | 8.608 | 2,676,007 | +0.00(+0.00%) |
Jul 26, 2017 | 8.618 | 8.634 | 8.602 | 8.608 | 1,789,000 | +0.00(+0.00%) |
Jul 25, 2017 | 8.587 | 8.634 | 8.587 | 8.608 | 1,925,896 | +0.03(+0.37%) |
Jul 24, 2017 | 8.634 | 8.644 | 8.574 | 8.576 | 2,435,368 | -0.05(-0.61%) |
Jul 21, 2017 | 8.618 | 8.652 | 8.608 | 8.629 | 1,589,955 | +0.02(+0.24%) |
Jul 20, 2017 | 8.582 | 8.644 | 8.582 | 8.608 | 1,827,849 | +0.02(+0.24%) |
Jul 19, 2017 | 8.597 | 8.618 | 8.571 | 8.587 | 1,709,466 | -0.01(-0.12%) |
Jul 18, 2017 | 8.623 | 8.644 | 8.595 | 8.597 | 1,942,945 | -0.04(-0.49%) |
Jul 17, 2017 | 8.602 | 8.665 | 8.602 | 8.639 | 2,013,067 | +0.03(+0.37%) |
Jul 14, 2017 | 8.602 | 8.623 | 8.576 | 8.608 | 3,796,402 | +0.01(+0.12%) |
Jul 13, 2017 | 8.618 | 8.639 | 8.576 | 8.597 | 1,347,323 | -0.02(-0.18%) |
Jul 12, 2017 | 8.613 | 8.629 | 8.587 | 8.613 | 1,876,997 | +0.02(+0.24%) |
Jul 11, 2017 | 8.623 | 8.639 | 8.564 | 8.592 | 1,603,067 | -0.04(-0.43%) |
Jul 10, 2017 | 8.582 | 8.642 | 8.561 | 8.629 | 1,904,894 | +0.07(+0.86%) |
Jul 07, 2017 | 8.639 | 8.644 | 8.529 | 8.555 | 2,862,173 | -0.08(-0.97%) |
Jul 06, 2017 | 8.676 | 8.582 | 8.639 | 2,884,933 | -0.02(-0.18%) | |
Jul 05, 2017 | 8.660 | 8.733 | 8.634 | 8.655 | 4,433,568 | +0.01(+0.06%) |
Jul 03, 2017 | 8.592 | 8.686 | 8.592 | 8.650 | 2,452,427 | +0.07(+0.79%) |
Jun 30, 2017 | 8.566 | 8.610 | 8.544 | 8.582 | 5,113,441 | +0.06(+0.68%) |
Jun 29, 2017 | 8.545 | 8.566 | 8.492 | 8.524 | 3,276,538 | -0.02(-0.25%) |
Jun 28, 2017 | 8.545 | 8.566 | 8.524 | 8.545 | 2,127,475 | +0.03(+0.31%) |
Jun 27, 2017 | 8.566 | 8.587 | 8.513 | 8.519 | 5,814,783 | -0.04(-0.49%) |
Jun 26, 2017 | 8.555 | 8.582 | 8.519 | 8.561 | 3,852,048 | +0.03(+0.31%) |
Jun 23, 2017 | 8.513 | 8.534 | 2,003,036 | +0.03(+0.31%) | ||
Jun 22, 2017 | 8.508 | 8.542 | 8.461 | 8.508 | 3,912,336 | +0.03(+0.37%) |
Jun 21, 2017 | 8.529 | 8.545 | 8.466 | 8.477 | 2,454,559 | -0.06(-0.68%) |
Jun 20, 2017 | 8.529 | 8.545 | 8.513 | 8.534 | 3,332,736 | -0.01(-0.06%) |
Jun 19, 2017 | 8.561 | 8.571 | 8.516 | 8.540 | 5,677,179 | +0.00(+0.00%) |
Jun 16, 2017 | 8.524 | 8.550 | 8.508 | 8.540 | 2,730,013 | +0.01(+0.06%) |
Jun 15, 2017 | 8.472 | 8.550 | 8.456 | 8.534 | 3,121,160 | -0.01(-0.12%) |
Jun 14, 2017 | 8.618 | 8.623 | 8.519 | 8.545 | 5,124,431 | -0.06(-0.67%) |
Jun 13, 2017 | 8.513 | 8.644 | 8.513 | 8.602 | 4,963,707 | -0.03(-0.30%) |
Jun 12, 2017 | 8.608 | 8.636 | 8.531 | 8.629 | 3,476,370 | +0.02(+0.24%) |
Jun 09, 2017 | 8.552 | 8.613 | 8.543 | 8.608 | 3,031,587 | +0.07(+0.84%) |
Jun 08, 2017 | 8.572 | 8.603 | 8.506 | 8.537 | 3,036,410 | -0.04(-0.42%) |
Jun 07, 2017 | 8.572 | 8.639 | 8.554 | 8.572 | 2,583,892 | +0.03(+0.30%) |
Jun 06, 2017 | 8.593 | 8.608 | 8.511 | 8.547 | 2,863,883 | -0.05(-0.60%) |
Jun 05, 2017 | 8.629 | 8.639 | 8.580 | 8.598 | 1,863,154 | -0.02(-0.24%) |
Jun 02, 2017 | 8.613 | 8.634 | 8.577 | 8.618 | 1,692,935 | +0.02(+0.18%) |