Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 8.489 | 8.516 | 8.416 | 8.421 | 3,275,379 | -0.04(-0.43%) |
Aug 30, 2017 | 8.474 | 8.489 | 8.437 | 8.458 | 1,790,922 | -0.02(-0.19%) |
Aug 29, 2017 | 8.474 | 8.500 | 8.437 | 8.474 | 1,941,008 | -0.03(-0.31%) |
Aug 28, 2017 | 8.479 | 8.516 | 8.463 | 8.500 | 2,272,577 | +0.03(+0.37%) |
Aug 25, 2017 | 8.495 | 8.453 | 8.469 | 2,350,702 | +0.01(+0.06%) | |
Aug 24, 2017 | 8.453 | 8.489 | 8.403 | 8.463 | 2,838,873 | +0.03(+0.31%) |
Aug 23, 2017 | 8.358 | 8.458 | 8.348 | 8.437 | 1,633,120 | +0.04(+0.50%) |
Aug 22, 2017 | 8.364 | 8.442 | 8.306 | 8.395 | 3,282,952 | +0.04(+0.44%) |
Aug 21, 2017 | 8.311 | 8.374 | 8.274 | 8.358 | 2,855,006 | +0.05(+0.57%) |
Aug 18, 2017 | 8.311 | 8.406 | 8.244 | 8.311 | 4,139,555 | -0.02(-0.25%) |
Aug 17, 2017 | 8.453 | 8.484 | 8.306 | 8.332 | 3,262,298 | -0.12(-1.37%) |
Aug 16, 2017 | 8.526 | 8.544 | 8.437 | 8.448 | 2,457,181 | -0.08(-0.92%) |
Aug 15, 2017 | 8.537 | 8.552 | 8.500 | 8.526 | 2,119,240 | +0.01(+0.12%) |
Aug 14, 2017 | 8.469 | 8.567 | 8.469 | 8.516 | 2,211,061 | +0.09(+1.12%) |
Aug 11, 2017 | 8.469 | 8.484 | 8.358 | 8.421 | 4,337,932 | -0.06(-0.68%) |
Aug 10, 2017 | 8.558 | 8.573 | 8.469 | 8.479 | 2,950,739 | -0.09(-1.10%) |
Aug 09, 2017 | 8.558 | 8.600 | 8.531 | 8.573 | 2,579,872 | -0.01(-0.12%) |
Aug 08, 2017 | 8.600 | 8.663 | 8.584 | 8.584 | 1,959,920 | -0.03(-0.30%) |
Aug 07, 2017 | 8.621 | 8.636 | 8.558 | 8.610 | 2,123,127 | -0.01(-0.06%) |
Aug 04, 2017 | 8.642 | 8.642 | 8.568 | 8.615 | 2,461,993 | +0.02(+0.18%) |
Aug 03, 2017 | 8.636 | 8.652 | 8.537 | 8.600 | 3,142,635 | -0.03(-0.30%) |
Aug 02, 2017 | 8.589 | 8.752 | 8.584 | 8.626 | 3,210,716 | +0.02(+0.24%) |
Aug 01, 2017 | 8.610 | 8.636 | 8.584 | 8.605 | 2,614,442 | +0.01(+0.12%) |
Jul 31, 2017 | 8.573 | 8.621 | 8.547 | 8.594 | 2,361,862 | -0.02(-0.18%) |
Jul 28, 2017 | 8.621 | 8.631 | 8.576 | 8.610 | 1,938,380 | -0.01(-0.06%) |
Jul 27, 2017 | 8.631 | 8.636 | 8.584 | 8.615 | 2,673,641 | +0.00(+0.00%) |
Jul 26, 2017 | 8.626 | 8.642 | 8.610 | 8.615 | 1,787,418 | +0.00(+0.00%) |
Jul 25, 2017 | 8.594 | 8.642 | 8.594 | 8.615 | 1,924,193 | +0.03(+0.37%) |
Jul 24, 2017 | 8.642 | 8.652 | 8.581 | 8.584 | 2,433,215 | -0.05(-0.61%) |
Jul 21, 2017 | 8.626 | 8.660 | 8.615 | 8.636 | 1,588,550 | +0.02(+0.24%) |
Jul 20, 2017 | 8.589 | 8.652 | 8.589 | 8.615 | 1,826,233 | +0.02(+0.24%) |
Jul 19, 2017 | 8.605 | 8.626 | 8.579 | 8.594 | 1,707,955 | -0.01(-0.12%) |
Jul 18, 2017 | 8.631 | 8.652 | 8.602 | 8.605 | 1,941,227 | -0.04(-0.49%) |
Jul 17, 2017 | 8.610 | 8.673 | 8.610 | 8.647 | 2,011,287 | +0.03(+0.37%) |
Jul 14, 2017 | 8.610 | 8.631 | 8.584 | 8.615 | 3,793,045 | +0.01(+0.12%) |
Jul 13, 2017 | 8.626 | 8.647 | 8.584 | 8.605 | 1,346,131 | -0.02(-0.18%) |
Jul 12, 2017 | 8.621 | 8.636 | 8.594 | 8.621 | 1,875,338 | +0.02(+0.24%) |
Jul 11, 2017 | 8.631 | 8.647 | 8.572 | 8.600 | 1,601,649 | -0.04(-0.42%) |
Jul 10, 2017 | 8.589 | 8.649 | 8.568 | 8.636 | 1,903,210 | +0.07(+0.86%) |
Jul 07, 2017 | 8.647 | 8.652 | 8.537 | 8.563 | 2,859,642 | -0.08(-0.97%) |
Jul 06, 2017 | 8.684 | 8.589 | 8.647 | 2,882,382 | -0.02(-0.18%) | |
Jul 05, 2017 | 8.668 | 8.741 | 8.642 | 8.663 | 4,429,648 | +0.01(+0.06%) |
Jul 03, 2017 | 8.600 | 8.694 | 8.600 | 8.657 | 2,450,259 | +0.07(+0.79%) |
Jun 30, 2017 | 8.573 | 8.618 | 8.552 | 8.589 | 5,108,920 | +0.06(+0.68%) |
Jun 29, 2017 | 8.552 | 8.573 | 8.500 | 8.531 | 3,273,641 | -0.02(-0.25%) |
Jun 28, 2017 | 8.552 | 8.573 | 8.531 | 8.552 | 2,125,594 | +0.03(+0.31%) |
Jun 27, 2017 | 8.573 | 8.594 | 8.521 | 8.526 | 5,809,642 | -0.04(-0.49%) |
Jun 26, 2017 | 8.563 | 8.589 | 8.526 | 8.568 | 3,848,642 | +0.03(+0.31%) |
Jun 23, 2017 | 8.521 | 8.542 | 2,001,265 | +0.03(+0.31%) | ||
Jun 22, 2017 | 8.516 | 8.550 | 8.469 | 8.516 | 3,908,877 | +0.03(+0.37%) |
Jun 21, 2017 | 8.537 | 8.552 | 8.474 | 8.484 | 2,452,389 | -0.06(-0.68%) |
Jun 20, 2017 | 8.537 | 8.552 | 8.521 | 8.542 | 3,329,789 | -0.01(-0.06%) |
Jun 19, 2017 | 8.568 | 8.579 | 8.524 | 8.547 | 5,672,160 | +0.00(+0.00%) |
Jun 16, 2017 | 8.531 | 8.558 | 8.516 | 8.547 | 2,727,599 | +0.01(+0.06%) |
Jun 15, 2017 | 8.479 | 8.558 | 8.463 | 8.542 | 3,118,400 | -0.01(-0.12%) |
Jun 14, 2017 | 8.626 | 8.631 | 8.526 | 8.552 | 5,119,901 | -0.06(-0.67%) |
Jun 13, 2017 | 8.521 | 8.652 | 8.521 | 8.610 | 4,959,318 | -0.03(-0.30%) |
Jun 12, 2017 | 8.616 | 8.644 | 8.539 | 8.636 | 3,473,296 | +0.02(+0.24%) |
Jun 09, 2017 | 8.559 | 8.621 | 8.551 | 8.616 | 3,028,906 | +0.07(+0.84%) |
Jun 08, 2017 | 8.580 | 8.611 | 8.513 | 8.544 | 3,033,725 | -0.04(-0.42%) |
Jun 07, 2017 | 8.580 | 8.647 | 8.562 | 8.580 | 2,581,607 | +0.03(+0.30%) |
Jun 06, 2017 | 8.600 | 8.616 | 8.518 | 8.554 | 2,861,351 | -0.05(-0.60%) |
Jun 05, 2017 | 8.636 | 8.647 | 8.588 | 8.606 | 1,861,506 | -0.02(-0.24%) |
Jun 02, 2017 | 8.621 | 8.641 | 8.585 | 8.626 | 1,691,438 | +0.02(+0.18%) |