Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 8.709 | 8.771 | 8.687 | 8.737 | 1,986,924 | +0.05(+0.63%) |
Aug 30, 2017 | 8.650 | 8.719 | 8.627 | 8.682 | 1,466,468 | +0.05(+0.53%) |
Aug 29, 2017 | 8.705 | 8.735 | 8.627 | 8.636 | 2,185,812 | -0.09(-1.00%) |
Aug 28, 2017 | 8.769 | 8.796 | 8.714 | 8.723 | 1,382,960 | -0.03(-0.31%) |
Aug 25, 2017 | 8.764 | 8.783 | 8.723 | 8.751 | 1,004,157 | +0.02(+0.21%) |
Aug 24, 2017 | 8.760 | 8.765 | 8.709 | 8.732 | 1,486,396 | +0.00(+0.00%) |
Aug 23, 2017 | 8.751 | 8.787 | 8.719 | 8.732 | 1,410,157 | -0.03(-0.31%) |
Aug 22, 2017 | 8.746 | 8.815 | 8.742 | 8.760 | 1,761,137 | +0.03(+0.31%) |
Aug 21, 2017 | 8.705 | 8.742 | 8.661 | 8.732 | 1,575,439 | +0.01(+0.11%) |
Aug 18, 2017 | 8.673 | 8.728 | 8.632 | 8.723 | 1,789,835 | +0.06(+0.74%) |
Aug 17, 2017 | 8.742 | 8.744 | 8.659 | 8.659 | 1,330,039 | -0.06(-0.68%) |
Aug 16, 2017 | 8.682 | 8.737 | 8.618 | 8.719 | 1,592,808 | +0.01(+0.11%) |
Aug 15, 2017 | 8.691 | 8.723 | 8.650 | 8.709 | 1,558,252 | +0.00(+0.05%) |
Aug 14, 2017 | 8.668 | 8.755 | 8.622 | 8.705 | 2,106,913 | +0.10(+1.12%) |
Aug 11, 2017 | 8.577 | 8.618 | 8.499 | 8.609 | 2,205,481 | -0.02(-0.27%) |
Aug 10, 2017 | 8.737 | 8.764 | 8.599 | 8.632 | 2,766,541 | -0.12(-1.36%) |
Aug 09, 2017 | 8.709 | 8.794 | 8.709 | 8.751 | 1,965,407 | -0.00(-0.05%) |
Aug 08, 2017 | 8.746 | 8.778 | 8.684 | 8.755 | 2,379,378 | +0.02(+0.26%) |
Aug 07, 2017 | 8.668 | 8.746 | 8.613 | 8.732 | 2,911,450 | +0.10(+1.17%) |
Aug 04, 2017 | 8.590 | 8.636 | 8.531 | 8.632 | 2,109,366 | +0.06(+0.69%) |
Aug 03, 2017 | 8.567 | 8.645 | 8.510 | 8.572 | 2,691,808 | -0.01(-0.11%) |
Aug 02, 2017 | 8.604 | 8.700 | 8.577 | 8.581 | 2,966,504 | -0.08(-0.90%) |
Aug 01, 2017 | 8.650 | 8.664 | 8.586 | 8.659 | 3,409,177 | +0.04(+0.43%) |
Jul 31, 2017 | 8.567 | 8.645 | 8.526 | 8.622 | 3,588,815 | +0.10(+1.18%) |
Jul 28, 2017 | 8.590 | 8.590 | 8.480 | 8.522 | 2,556,479 | -0.04(-0.43%) |
Jul 27, 2017 | 8.563 | 8.563 | 8.499 | 8.558 | 1,863,630 | +0.03(+0.32%) |
Jul 26, 2017 | 8.512 | 8.558 | 8.485 | 8.531 | 1,766,699 | +0.03(+0.32%) |
Jul 25, 2017 | 8.531 | 8.590 | 8.459 | 8.503 | 3,124,583 | -0.03(-0.32%) |
Jul 24, 2017 | 8.618 | 8.632 | 8.522 | 8.531 | 1,519,424 | -0.08(-0.90%) |
Jul 21, 2017 | 8.535 | 8.627 | 8.499 | 8.609 | 2,152,529 | +0.10(+1.13%) |
Jul 20, 2017 | 8.494 | 8.531 | 8.457 | 8.512 | 2,071,300 | +0.01(+0.16%) |
Jul 19, 2017 | 8.412 | 8.581 | 8.398 | 8.499 | 2,930,066 | +0.09(+1.03%) |
Jul 18, 2017 | 8.535 | 8.538 | 8.366 | 8.412 | 2,932,709 | -0.14(-1.61%) |
Jul 17, 2017 | 8.567 | 8.593 | 8.526 | 8.549 | 1,492,811 | +0.00(+0.05%) |
Jul 14, 2017 | 8.476 | 8.577 | 8.462 | 8.544 | 2,209,551 | +0.09(+1.08%) |
Jul 13, 2017 | 8.613 | 8.645 | 8.412 | 8.453 | 2,928,942 | -0.15(-1.76%) |
Jul 12, 2017 | 8.577 | 8.686 | 8.572 | 8.604 | 1,380,961 | +0.05(+0.59%) |
Jul 11, 2017 | 8.508 | 8.577 | 8.503 | 8.554 | 2,033,668 | +0.06(+0.76%) |
Jul 10, 2017 | 8.480 | 8.544 | 8.462 | 8.490 | 2,049,661 | +0.03(+0.32%) |
Jul 07, 2017 | 8.609 | 8.609 | 8.444 | 8.462 | 2,717,572 | -0.16(-1.81%) |
Jul 06, 2017 | 8.618 | 8.668 | 8.590 | 8.618 | 2,238,924 | -0.06(-0.69%) |
Jul 05, 2017 | 8.664 | 8.737 | 8.618 | 8.677 | 2,592,908 | +0.01(+0.16%) |
Jul 03, 2017 | 8.540 | 8.680 | 8.540 | 8.664 | 1,628,812 | +0.13(+1.50%) |
Jun 30, 2017 | 8.508 | 8.618 | 8.503 | 8.535 | 2,643,752 | -0.01(-0.11%) |
Jun 29, 2017 | 8.622 | 8.664 | 8.499 | 8.544 | 2,985,927 | -0.13(-1.53%) |
Jun 28, 2017 | 8.659 | 8.709 | 8.508 | 8.677 | 3,850,779 | +0.02(+0.21%) |
Jun 27, 2017 | 8.820 | 8.820 | 8.619 | 8.659 | 6,051,267 | -0.16(-1.82%) |
Jun 26, 2017 | 8.855 | 8.893 | 8.766 | 8.820 | 3,676,560 | +0.01(+0.10%) |
Jun 23, 2017 | 8.686 | 8.809 | 8.670 | 8.811 | 4,612,671 | +0.17(+2.02%) |
Jun 22, 2017 | 8.623 | 8.664 | 8.605 | 8.637 | 2,023,285 | +0.05(+0.62%) |
Jun 21, 2017 | 8.704 | 8.739 | 8.579 | 8.583 | 2,539,588 | -0.10(-1.13%) |
Jun 20, 2017 | 8.766 | 8.766 | 8.610 | 8.681 | 2,715,310 | -0.06(-0.66%) |
Jun 19, 2017 | 8.748 | 8.768 | 8.690 | 8.739 | 2,589,001 | +0.07(+0.82%) |
Jun 16, 2017 | 8.579 | 8.677 | 8.561 | 8.668 | 5,068,886 | +0.11(+1.30%) |
Jun 15, 2017 | 8.556 | 8.593 | 8.530 | 8.556 | 1,845,560 | -0.02(-0.21%) |
Jun 14, 2017 | 8.556 | 8.592 | 8.463 | 8.574 | 4,780,482 | +0.00(+0.00%) |
Jun 13, 2017 | 8.547 | 8.608 | 8.516 | 8.574 | 2,325,167 | +0.03(+0.31%) |
Jun 12, 2017 | 8.489 | 8.588 | 8.485 | 8.547 | 3,015,472 | +0.06(+0.74%) |
Jun 09, 2017 | 8.445 | 8.498 | 8.398 | 8.485 | 2,992,577 | +0.04(+0.48%) |
Jun 08, 2017 | 8.271 | 8.454 | 8.266 | 8.445 | 2,370,579 | +0.16(+1.94%) |
Jun 07, 2017 | 8.302 | 8.351 | 8.257 | 8.284 | 1,838,626 | -0.02(-0.27%) |
Jun 06, 2017 | 8.356 | 8.356 | 8.257 | 8.306 | 1,873,111 | -0.03(-0.37%) |
Jun 05, 2017 | 8.414 | 8.436 | 8.315 | 8.338 | 2,501,772 | -0.10(-1.22%) |
Jun 02, 2017 | 8.414 | 8.469 | 8.373 | 8.440 | 2,123,390 | +0.08(+0.91%) |