Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 8.700 | 8.950 | 8.562 | 8.650 | 5,174 | -0.01(-0.12%) |
Aug 29, 2017 | 8.660 | 8.660 | 8.660 | 0 | -0.06(-0.69%) | |
Aug 28, 2017 | 8.680 | 8.720 | 8.680 | 8.720 | 537 | +0.05(+0.58%) |
Aug 25, 2017 | 8.590 | 8.750 | 8.590 | 8.670 | 4,758 | +0.12(+1.40%) |
Aug 24, 2017 | 8.700 | 8.901 | 8.550 | 8.550 | 2,165 | -0.15(-1.71%) |
Aug 23, 2017 | 8.750 | 8.750 | 8.600 | 8.699 | 1,086 | +0.09(+1.03%) |
Aug 22, 2017 | 8.600 | 8.640 | 8.600 | 8.610 | 1,576 | -0.07(-0.81%) |
Aug 21, 2017 | 8.780 | 8.780 | 8.570 | 8.680 | 6,436 | +0.04(+0.50%) |
Aug 18, 2017 | 8.750 | 8.793 | 8.602 | 8.637 | 4,100 | -0.25(-2.81%) |
Aug 17, 2017 | 8.750 | 8.886 | 8.750 | 8.886 | 1,009 | +0.15(+1.68%) |
Aug 16, 2017 | 8.900 | 9.232 | 8.641 | 8.740 | 3,828 | +0.04(+0.46%) |
Aug 15, 2017 | 8.633 | 8.730 | 8.633 | 8.700 | 2,363 | -0.05(-0.60%) |
Aug 14, 2017 | 8.750 | 8.753 | 8.550 | 8.753 | 8,141 | -0.01(-0.12%) |
Aug 11, 2017 | 8.816 | 8.855 | 8.750 | 8.763 | 3,207 | -0.12(-1.35%) |
Aug 10, 2017 | 8.883 | 8.883 | 8.883 | 8.883 | 621 | +0.04(+0.45%) |
Aug 09, 2017 | 8.901 | 8.926 | 8.750 | 8.844 | 3,182 | -0.25(-2.71%) |
Aug 07, 2017 | 9.090 | 9.090 | 9.090 | 0 | +0.04(+0.39%) | |
Aug 04, 2017 | 9.191 | 9.191 | 9.007 | 9.055 | 2,729 | -0.00(-0.04%) |
Aug 03, 2017 | 9.119 | 9.130 | 8.900 | 9.058 | 2,103 | -0.21(-2.27%) |
Aug 02, 2017 | 9.230 | 9.268 | 9.120 | 9.268 | 2,300 | +0.22(+2.41%) |
Aug 01, 2017 | 9.180 | 9.280 | 8.910 | 9.050 | 4,751 | +0.04(+0.40%) |
Jul 31, 2017 | 8.900 | 9.232 | 8.900 | 9.014 | 2,117 | +0.01(+0.13%) |
Jul 28, 2017 | 9.200 | 9.340 | 9.000 | 9.002 | 2,237 | +0.09(+0.99%) |
Jul 27, 2017 | 9.049 | 9.049 | 8.900 | 8.913 | 2,275 | +0.05(+0.52%) |
Jul 26, 2017 | 8.730 | 9.000 | 8.639 | 8.867 | 850 | +0.20(+2.27%) |
Jul 25, 2017 | 8.800 | 8.800 | 8.609 | 8.670 | 1,646 | +0.01(+0.12%) |
Jul 24, 2017 | 8.670 | 8.970 | 8.598 | 8.660 | 5,250 | +0.11(+1.27%) |
Jul 21, 2017 | 8.909 | 9.006 | 8.551 | 8.551 | 3,150 | -0.38(-4.24%) |
Jul 20, 2017 | 8.850 | 8.930 | 8.630 | 8.930 | 1,801 | +0.32(+3.72%) |
Jul 19, 2017 | 8.725 | 8.850 | 8.600 | 8.610 | 1,563 | +0.04(+0.50%) |
Jul 18, 2017 | 8.530 | 8.600 | 8.530 | 8.567 | 2,392 | -0.23(-2.65%) |
Jul 17, 2017 | 8.810 | 9.136 | 8.520 | 8.800 | 13,334 | -0.20(-2.22%) |
Jul 14, 2017 | 8.610 | 9.000 | 8.470 | 9.000 | 6,797 | +0.20(+2.27%) |
Jul 13, 2017 | 8.800 | 8.800 | 8.780 | 8.800 | 438 | +0.00(+0.00%) |
Jul 12, 2017 | 9.390 | 9.390 | 8.698 | 8.800 | 2,541 | +0.00(+0.00%) |
Jul 11, 2017 | 8.680 | 9.180 | 8.494 | 8.800 | 10,822 | +0.21(+2.44%) |
Jul 10, 2017 | 8.500 | 8.880 | 8.260 | 8.590 | 11,553 | -0.01(-0.12%) |
Jul 07, 2017 | 8.770 | 8.885 | 8.510 | 8.600 | 10,424 | -0.50(-5.49%) |
Jul 06, 2017 | 8.800 | 9.180 | 8.476 | 9.100 | 10,355 | +0.10(+1.11%) |
Jul 05, 2017 | 8.900 | 9.162 | 8.240 | 9.000 | 12,299 | +0.33(+3.81%) |
Jul 03, 2017 | 8.510 | 8.690 | 8.410 | 8.670 | 4,610 | -0.31(-3.44%) |
Jun 30, 2017 | 8.700 | 9.007 | 8.391 | 8.979 | 13,410 | +0.67(+8.10%) |
Jun 29, 2017 | 8.600 | 9.159 | 8.292 | 8.306 | 8,070 | -0.29(-3.41%) |
Jun 28, 2017 | 8.500 | 8.733 | 8.289 | 8.600 | 8,726 | -0.40(-4.44%) |
Jun 27, 2017 | 8.250 | 9.000 | 8.250 | 9.000 | 739 | +0.63(+7.51%) |
Jun 26, 2017 | 8.700 | 8.700 | 8.372 | 8.372 | 5,657 | +0.06(+0.76%) |
Jun 23, 2017 | 8.860 | 9.256 | 8.280 | 8.308 | 6,593 | -0.19(-2.26%) |
Jun 21, 2017 | 8.500 | 8.500 | 8.500 | 0 | +0.31(+3.79%) | |
Jun 20, 2017 | 8.184 | 8.200 | 8.184 | 8.190 | 811 | +0.09(+1.11%) |
Jun 19, 2017 | 8.324 | 8.324 | 8.100 | 8.100 | 4,253 | -0.02(-0.25%) |
Jun 16, 2017 | 8.193 | 8.363 | 8.120 | 8.120 | 3,545 | -0.21(-2.48%) |
Jun 15, 2017 | 8.000 | 8.439 | 8.000 | 8.327 | 3,666 | +0.30(+3.80%) |
Jun 14, 2017 | 8.147 | 8.147 | 8.010 | 8.022 | 2,049 | -0.13(-1.57%) |
Jun 13, 2017 | 7.920 | 8.150 | 7.920 | 8.150 | 2,929 | -0.01(-0.11%) |
Jun 12, 2017 | 7.824 | 8.160 | 7.812 | 8.159 | 3,499 | +0.51(+6.66%) |
Jun 09, 2017 | 7.580 | 7.688 | 7.580 | 7.650 | 3,666 | -0.10(-1.29%) |
Jun 08, 2017 | 7.760 | 7.772 | 7.750 | 7.750 | 4,902 | +0.01(+0.13%) |
Jun 07, 2017 | 7.810 | 7.914 | 7.400 | 7.740 | 22,395 | -0.05(-0.64%) |
Jun 06, 2017 | 7.940 | 7.940 | 7.790 | 7.790 | 313 | +0.30(+4.01%) |
Jun 05, 2017 | 7.970 | 7.970 | 7.490 | 7.490 | 5,399 | -0.49(-6.11%) |
Jun 02, 2017 | 7.900 | 7.977 | 7.900 | 7.977 | 772 | +0.43(+5.66%) |