Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 8.148 | 8.257 | 8.139 | 8.235 | 2,911,793 | +0.14(+1.69%) |
Aug 30, 2017 | 8.098 | 8.135 | 8.080 | 8.098 | 1,547,861 | -0.00(-0.06%) |
Aug 29, 2017 | 8.176 | 8.189 | 8.084 | 8.103 | 2,172,028 | -0.05(-0.56%) |
Aug 28, 2017 | 8.130 | 8.148 | 8.112 | 8.148 | 1,561,143 | +0.03(+0.34%) |
Aug 25, 2017 | 8.144 | 8.160 | 8.103 | 8.121 | 2,001,301 | -0.01(-0.11%) |
Aug 24, 2017 | 8.144 | 8.171 | 8.116 | 8.130 | 2,849,605 | -0.00(-0.06%) |
Aug 23, 2017 | 8.166 | 8.198 | 8.125 | 8.135 | 2,415,100 | -0.03(-0.39%) |
Aug 22, 2017 | 8.148 | 8.185 | 8.148 | 8.166 | 2,033,776 | +0.02(+0.28%) |
Aug 21, 2017 | 8.148 | 8.153 | 8.094 | 8.144 | 2,177,173 | -0.01(-0.17%) |
Aug 18, 2017 | 8.112 | 8.185 | 8.112 | 8.157 | 3,087,258 | +0.00(+0.06%) |
Aug 17, 2017 | 8.221 | 8.244 | 8.139 | 8.153 | 3,430,616 | -0.07(-0.89%) |
Aug 16, 2017 | 8.239 | 8.271 | 8.201 | 8.226 | 4,008,835 | -0.01(-0.17%) |
Aug 15, 2017 | 8.230 | 8.262 | 8.194 | 8.239 | 3,592,960 | -0.06(-0.71%) |
Aug 14, 2017 | 8.194 | 8.312 | 8.189 | 8.298 | 1,927,712 | +0.11(+1.39%) |
Aug 11, 2017 | 8.144 | 8.194 | 8.110 | 8.185 | 2,500,470 | -0.04(-0.44%) |
Aug 10, 2017 | 8.285 | 8.298 | 8.191 | 8.221 | 2,899,748 | -0.06(-0.77%) |
Aug 09, 2017 | 8.216 | 8.301 | 8.203 | 8.285 | 2,466,516 | +0.06(+0.72%) |
Aug 08, 2017 | 8.194 | 8.262 | 8.173 | 8.226 | 1,396,776 | +0.03(+0.33%) |
Aug 07, 2017 | 8.216 | 8.230 | 8.176 | 8.198 | 1,338,712 | +0.00(+0.00%) |
Aug 04, 2017 | 8.166 | 8.230 | 8.153 | 8.198 | 2,185,826 | +0.04(+0.45%) |
Aug 03, 2017 | 8.180 | 8.201 | 8.130 | 8.162 | 1,896,261 | +0.02(+0.22%) |
Aug 02, 2017 | 8.194 | 8.235 | 8.071 | 8.144 | 3,980,957 | -0.01(-0.11%) |
Aug 01, 2017 | 8.221 | 8.230 | 8.148 | 8.153 | 1,922,084 | -0.05(-0.67%) |
Jul 31, 2017 | 8.162 | 8.212 | 8.146 | 8.207 | 2,883,717 | +0.07(+0.84%) |
Jul 28, 2017 | 8.153 | 8.162 | 8.103 | 8.139 | 2,380,682 | -0.01(-0.17%) |
Jul 27, 2017 | 8.212 | 8.212 | 8.116 | 8.153 | 4,066,081 | -0.06(-0.72%) |
Jul 26, 2017 | 8.212 | 8.253 | 8.180 | 8.212 | 2,316,988 | +0.00(+0.00%) |
Jul 25, 2017 | 8.285 | 8.303 | 8.203 | 8.212 | 1,838,294 | -0.07(-0.88%) |
Jul 24, 2017 | 8.303 | 8.308 | 8.276 | 8.285 | 1,310,230 | -0.01(-0.16%) |
Jul 21, 2017 | 8.294 | 8.330 | 8.244 | 8.298 | 1,646,089 | +0.05(+0.66%) |
Jul 20, 2017 | 8.216 | 8.294 | 8.194 | 8.244 | 1,768,350 | +0.05(+0.61%) |
Jul 19, 2017 | 8.189 | 8.226 | 8.144 | 8.194 | 4,018,074 | -0.00(-0.06%) |
Jul 18, 2017 | 8.280 | 8.280 | 8.153 | 8.198 | 3,419,869 | -0.10(-1.26%) |
Jul 17, 2017 | 8.335 | 8.353 | 8.278 | 8.303 | 2,445,027 | -0.04(-0.49%) |
Jul 14, 2017 | 8.308 | 8.348 | 8.278 | 8.344 | 1,614,358 | +0.05(+0.66%) |
Jul 13, 2017 | 8.367 | 8.367 | 8.253 | 8.289 | 2,638,956 | -0.08(-0.98%) |
Jul 12, 2017 | 8.421 | 8.440 | 8.353 | 8.371 | 1,674,849 | +0.00(+0.00%) |
Jul 11, 2017 | 8.335 | 8.385 | 8.317 | 8.371 | 2,965,362 | +0.05(+0.55%) |
Jul 10, 2017 | 8.348 | 8.389 | 8.312 | 8.326 | 2,406,385 | -0.02(-0.22%) |
Jul 07, 2017 | 8.458 | 8.467 | 8.317 | 8.344 | 2,474,583 | -0.13(-1.56%) |
Jul 06, 2017 | 8.526 | 8.535 | 8.465 | 8.476 | 2,987,286 | -0.05(-0.64%) |
Jul 05, 2017 | 8.526 | 8.558 | 8.508 | 8.531 | 2,368,954 | +0.00(+0.05%) |
Jul 03, 2017 | 8.458 | 8.544 | 8.453 | 8.526 | 1,199,492 | +0.08(+0.97%) |
Jun 30, 2017 | 8.462 | 8.485 | 8.411 | 8.444 | 1,793,481 | -0.01(-0.11%) |
Jun 29, 2017 | 8.494 | 8.517 | 8.372 | 8.453 | 2,416,732 | -0.04(-0.48%) |
Jun 28, 2017 | 8.458 | 8.553 | 8.414 | 8.494 | 2,782,533 | +0.05(+0.65%) |
Jun 27, 2017 | 8.515 | 8.526 | 8.440 | 8.440 | 3,539,544 | -0.07(-0.84%) |
Jun 26, 2017 | 8.542 | 8.542 | 8.484 | 8.511 | 1,696,573 | -0.00(-0.05%) |
Jun 23, 2017 | 8.546 | 8.555 | 8.493 | 8.515 | 5,526,705 | -0.02(-0.21%) |
Jun 22, 2017 | 8.466 | 8.544 | 8.466 | 8.533 | 2,214,205 | +0.07(+0.79%) |
Jun 21, 2017 | 8.533 | 8.555 | 8.426 | 8.466 | 2,378,884 | -0.06(-0.68%) |
Jun 20, 2017 | 8.524 | 8.546 | 8.484 | 8.524 | 2,592,884 | +0.01(+0.10%) |
Jun 19, 2017 | 8.466 | 8.519 | 8.435 | 8.515 | 2,767,872 | +0.09(+1.05%) |
Jun 16, 2017 | 8.351 | 8.444 | 8.351 | 8.426 | 11,782,283 | +0.05(+0.64%) |
Jun 15, 2017 | 8.364 | 8.404 | 8.342 | 8.373 | 2,336,113 | +0.00(+0.05%) |
Jun 14, 2017 | 8.342 | 8.368 | 8.315 | 8.368 | 2,788,696 | +0.04(+0.43%) |
Jun 13, 2017 | 8.315 | 8.360 | 8.303 | 8.333 | 2,431,677 | +0.02(+0.21%) |
Jun 12, 2017 | 8.262 | 8.324 | 8.244 | 8.315 | 3,444,919 | +0.09(+1.08%) |
Jun 09, 2017 | 8.186 | 8.253 | 8.182 | 8.226 | 4,998,212 | +0.06(+0.76%) |
Jun 08, 2017 | 8.124 | 8.195 | 8.111 | 8.164 | 2,843,453 | +0.04(+0.55%) |
Jun 07, 2017 | 8.124 | 8.169 | 8.066 | 8.120 | 4,424,502 | -0.01(-0.11%) |
Jun 06, 2017 | 8.213 | 8.213 | 8.124 | 8.129 | 3,456,146 | -0.06(-0.76%) |
Jun 05, 2017 | 8.217 | 8.244 | 8.186 | 8.191 | 2,847,219 | -0.04(-0.43%) |
Jun 02, 2017 | 8.217 | 8.253 | 8.195 | 8.226 | 3,734,401 | +0.02(+0.22%) |