Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 8.425 | 8.447 | 8.404 | 8.404 | 446,575 | -0.02(-0.25%) |
Aug 30, 2017 | 8.425 | 8.475 | 8.390 | 8.425 | 331,164 | +0.00(+0.00%) |
Aug 29, 2017 | 8.368 | 8.425 | 8.368 | 8.425 | 562,709 | +0.04(+0.43%) |
Aug 28, 2017 | 8.418 | 8.418 | 8.354 | 8.390 | 407,938 | -0.01(-0.09%) |
Aug 25, 2017 | 8.432 | 8.440 | 8.390 | 8.397 | 331,259 | -0.03(-0.34%) |
Aug 24, 2017 | 8.447 | 8.454 | 8.418 | 8.425 | 202,156 | -0.01(-0.08%) |
Aug 23, 2017 | 8.432 | 8.468 | 8.418 | 8.432 | 284,574 | +0.01(+0.08%) |
Aug 22, 2017 | 8.411 | 8.440 | 8.411 | 8.425 | 177,415 | +0.02(+0.25%) |
Aug 21, 2017 | 8.432 | 8.440 | 8.382 | 8.404 | 272,312 | -0.04(-0.42%) |
Aug 18, 2017 | 8.404 | 8.447 | 8.397 | 8.440 | 257,416 | +0.04(+0.42%) |
Aug 17, 2017 | 8.432 | 8.468 | 8.382 | 8.404 | 345,564 | -0.04(-0.42%) |
Aug 16, 2017 | 8.454 | 8.475 | 8.425 | 8.440 | 241,259 | +0.01(+0.08%) |
Aug 15, 2017 | 8.461 | 8.481 | 8.425 | 8.432 | 169,199 | -0.02(-0.25%) |
Aug 14, 2017 | 8.432 | 8.482 | 8.425 | 8.454 | 260,788 | +0.03(+0.34%) |
Aug 11, 2017 | 8.282 | 8.429 | 8.147 | 8.425 | 984,521 | +0.07(+0.85%) |
Aug 10, 2017 | 8.461 | 8.468 | 8.318 | 8.354 | 657,560 | -0.08(-0.93%) |
Aug 09, 2017 | 8.511 | 8.547 | 8.425 | 8.432 | 324,438 | -0.06(-0.66%) |
Aug 08, 2017 | 8.553 | 8.553 | 8.482 | 8.489 | 282,269 | -0.06(-0.66%) |
Aug 07, 2017 | 8.510 | 8.553 | 8.510 | 8.546 | 368,941 | +0.04(+0.50%) |
Aug 04, 2017 | 8.517 | 8.538 | 8.496 | 8.503 | 310,259 | -0.01(-0.08%) |
Aug 03, 2017 | 8.553 | 8.567 | 8.489 | 8.510 | 425,307 | -0.02(-0.25%) |
Aug 02, 2017 | 8.588 | 8.588 | 8.531 | 8.531 | 197,782 | -0.05(-0.58%) |
Aug 01, 2017 | 8.574 | 8.588 | 8.553 | 8.581 | 298,335 | +0.04(+0.42%) |
Jul 31, 2017 | 8.567 | 8.567 | 8.538 | 8.546 | 224,397 | -0.01(-0.08%) |
Jul 28, 2017 | 8.553 | 8.560 | 8.517 | 8.553 | 203,679 | +0.00(+0.00%) |
Jul 27, 2017 | 8.567 | 8.581 | 8.531 | 8.553 | 298,434 | +0.00(+0.00%) |
Jul 26, 2017 | 8.524 | 8.553 | 8.510 | 8.553 | 222,068 | +0.03(+0.33%) |
Jul 25, 2017 | 8.482 | 8.524 | 8.474 | 8.524 | 381,080 | +0.06(+0.75%) |
Jul 24, 2017 | 8.460 | 8.489 | 8.439 | 8.460 | 525,656 | +0.00(+0.00%) |
Jul 21, 2017 | 8.453 | 8.482 | 8.432 | 8.460 | 309,759 | +0.02(+0.25%) |
Jul 20, 2017 | 8.482 | 8.482 | 8.425 | 8.439 | 219,526 | -0.04(-0.50%) |
Jul 19, 2017 | 8.453 | 8.482 | 8.432 | 8.482 | 238,293 | +0.04(+0.50%) |
Jul 18, 2017 | 8.432 | 8.460 | 8.375 | 8.439 | 191,086 | +0.01(+0.08%) |
Jul 17, 2017 | 8.446 | 8.451 | 8.389 | 8.432 | 374,727 | -0.03(-0.34%) |
Jul 14, 2017 | 8.432 | 8.467 | 8.421 | 8.460 | 294,555 | +0.03(+0.34%) |
Jul 13, 2017 | 8.446 | 8.446 | 8.411 | 8.432 | 226,223 | -0.01(-0.17%) |
Jul 12, 2017 | 8.418 | 8.446 | 8.397 | 8.446 | 196,110 | +0.04(+0.52%) |
Jul 11, 2017 | 8.396 | 8.434 | 8.339 | 8.403 | 262,252 | +0.00(+0.00%) |
Jul 10, 2017 | 8.389 | 8.403 | 8.362 | 8.403 | 263,002 | +0.04(+0.42%) |
Jul 07, 2017 | 8.361 | 8.389 | 8.332 | 8.368 | 284,896 | +0.02(+0.25%) |
Jul 06, 2017 | 8.382 | 8.396 | 8.332 | 8.346 | 319,038 | -0.05(-0.59%) |
Jul 05, 2017 | 8.466 | 8.473 | 8.375 | 8.396 | 432,657 | -0.10(-1.16%) |
Jul 03, 2017 | 8.480 | 8.516 | 8.459 | 8.495 | 360,531 | +0.02(+0.25%) |
Jun 30, 2017 | 8.424 | 8.473 | 8.396 | 8.473 | 367,200 | +0.08(+1.01%) |
Jun 29, 2017 | 8.424 | 8.424 | 8.361 | 8.389 | 435,495 | -0.03(-0.34%) |
Jun 28, 2017 | 8.375 | 8.424 | 8.354 | 8.417 | 431,622 | +0.05(+0.59%) |
Jun 27, 2017 | 8.361 | 8.382 | 8.311 | 8.368 | 393,657 | +0.00(+0.00%) |
Jun 26, 2017 | 8.445 | 8.459 | 8.354 | 8.368 | 485,078 | -0.08(-0.92%) |
Jun 23, 2017 | 8.410 | 8.445 | 8.375 | 8.445 | 354,055 | +0.06(+0.76%) |
Jun 22, 2017 | 8.480 | 8.487 | 8.389 | 8.382 | 326,780 | -0.10(-1.16%) |
Jun 21, 2017 | 8.488 | 8.523 | 8.452 | 8.480 | 336,255 | -0.01(-0.08%) |
Jun 20, 2017 | 8.473 | 8.512 | 8.473 | 8.488 | 366,354 | +0.00(+0.00%) |
Jun 19, 2017 | 8.488 | 8.502 | 8.459 | 8.488 | 306,850 | +0.03(+0.33%) |
Jun 16, 2017 | 8.558 | 8.558 | 8.459 | 8.459 | 594,713 | -0.07(-0.83%) |
Jun 15, 2017 | 8.558 | 8.558 | 8.516 | 8.530 | 451,569 | -0.06(-0.66%) |
Jun 14, 2017 | 8.551 | 8.597 | 8.537 | 8.586 | 373,775 | +0.04(+0.41%) |
Jun 13, 2017 | 8.523 | 8.576 | 8.488 | 8.551 | 576,655 | +0.06(+0.66%) |
Jun 12, 2017 | 8.530 | 8.544 | 8.495 | 8.495 | 538,434 | +0.01(+0.17%) |
Jun 09, 2017 | 8.487 | 8.508 | 8.438 | 8.480 | 536,663 | +0.01(+0.17%) |
Jun 08, 2017 | 8.494 | 8.508 | 8.431 | 8.466 | 475,677 | -0.03(-0.33%) |
Jun 07, 2017 | 8.571 | 8.571 | 8.487 | 8.494 | 377,627 | -0.08(-0.90%) |
Jun 06, 2017 | 8.550 | 8.585 | 8.543 | 8.571 | 195,367 | +0.01(+0.16%) |
Jun 05, 2017 | 8.557 | 8.571 | 8.543 | 8.557 | 251,737 | +0.01(+0.08%) |
Jun 02, 2017 | 8.606 | 8.606 | 8.543 | 8.550 | 208,732 | -0.06(-0.73%) |