Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 7.993 | 8.051 | 7.987 | 8.006 | 191,571 | +0.04(+0.56%) |
Aug 30, 2017 | 7.955 | 7.993 | 7.935 | 7.962 | 148,482 | +0.02(+0.24%) |
Aug 29, 2017 | 7.917 | 7.967 | 7.904 | 7.942 | 125,079 | -0.01(-0.16%) |
Aug 28, 2017 | 7.974 | 8.031 | 7.923 | 7.955 | 175,172 | -0.04(-0.48%) |
Aug 25, 2017 | 8.000 | 8.019 | 7.968 | 7.993 | 88,955 | +0.01(+0.16%) |
Aug 24, 2017 | 7.981 | 8.000 | 7.942 | 7.981 | 109,256 | +0.02(+0.24%) |
Aug 23, 2017 | 7.917 | 8.006 | 7.904 | 7.962 | 137,438 | +0.03(+0.40%) |
Aug 22, 2017 | 7.879 | 7.955 | 7.879 | 7.930 | 111,589 | +0.06(+0.73%) |
Aug 21, 2017 | 7.885 | 7.904 | 7.853 | 7.872 | 111,784 | -0.03(-0.32%) |
Aug 18, 2017 | 7.891 | 7.962 | 7.860 | 7.898 | 143,900 | +0.03(+0.41%) |
Aug 17, 2017 | 7.949 | 7.987 | 7.860 | 7.866 | 160,181 | -0.11(-1.44%) |
Aug 16, 2017 | 8.019 | 8.073 | 7.963 | 7.981 | 163,055 | -0.04(-0.48%) |
Aug 15, 2017 | 8.064 | 8.064 | 7.974 | 8.019 | 236,264 | -0.07(-0.87%) |
Aug 14, 2017 | 8.121 | 8.178 | 8.070 | 8.089 | 106,853 | -0.03(-0.31%) |
Aug 11, 2017 | 8.032 | 8.127 | 8.032 | 8.115 | 230,484 | +0.02(+0.22%) |
Aug 10, 2017 | 8.249 | 8.249 | 8.078 | 8.097 | 182,971 | -0.13(-1.62%) |
Aug 09, 2017 | 8.249 | 8.293 | 8.205 | 8.230 | 163,986 | -0.01(-0.15%) |
Aug 08, 2017 | 8.217 | 8.262 | 8.198 | 8.243 | 232,791 | +0.01(+0.15%) |
Aug 07, 2017 | 8.287 | 8.300 | 8.211 | 8.230 | 161,707 | -0.07(-0.84%) |
Aug 04, 2017 | 8.300 | 8.325 | 8.255 | 8.300 | 196,253 | +0.01(+0.08%) |
Aug 03, 2017 | 8.338 | 8.401 | 8.274 | 8.293 | 235,311 | -0.06(-0.68%) |
Aug 02, 2017 | 8.414 | 8.426 | 8.326 | 8.350 | 183,358 | -0.04(-0.53%) |
Aug 01, 2017 | 8.357 | 8.420 | 8.338 | 8.395 | 154,319 | +0.01(+0.08%) |
Jul 31, 2017 | 8.395 | 8.401 | 8.321 | 8.388 | 168,511 | +0.02(+0.23%) |
Jul 28, 2017 | 8.331 | 8.389 | 8.325 | 8.369 | 157,692 | +0.03(+0.30%) |
Jul 27, 2017 | 8.319 | 8.350 | 8.268 | 8.344 | 130,765 | +0.04(+0.46%) |
Jul 26, 2017 | 8.325 | 8.382 | 8.261 | 8.306 | 256,774 | +0.00(+0.00%) |
Jul 25, 2017 | 8.274 | 8.319 | 8.249 | 8.306 | 273,953 | +0.13(+1.63%) |
Jul 24, 2017 | 8.224 | 8.230 | 8.167 | 8.173 | 179,719 | -0.06(-0.69%) |
Jul 21, 2017 | 8.205 | 8.249 | 8.179 | 8.230 | 243,811 | -0.03(-0.31%) |
Jul 20, 2017 | 8.293 | 8.300 | 8.217 | 8.255 | 218,378 | +0.01(+0.08%) |
Jul 19, 2017 | 8.179 | 8.255 | 8.129 | 8.249 | 646,435 | +0.07(+0.85%) |
Jul 18, 2017 | 8.211 | 8.232 | 8.135 | 8.179 | 155,654 | +0.00(+0.00%) |
Jul 17, 2017 | 8.179 | 8.236 | 8.179 | 8.179 | 170,003 | +0.00(+0.00%) |
Jul 14, 2017 | 8.167 | 8.215 | 8.135 | 8.179 | 152,451 | +0.03(+0.39%) |
Jul 13, 2017 | 8.135 | 8.173 | 8.103 | 8.148 | 136,631 | +0.02(+0.23%) |
Jul 12, 2017 | 8.116 | 8.179 | 8.091 | 8.129 | 235,933 | +0.08(+1.00%) |
Jul 11, 2017 | 8.004 | 8.104 | 7.966 | 8.048 | 198,473 | +0.03(+0.39%) |
Jul 10, 2017 | 7.985 | 8.054 | 7.928 | 8.016 | 160,875 | +0.03(+0.32%) |
Jul 07, 2017 | 8.023 | 8.060 | 7.941 | 7.991 | 209,249 | -0.03(-0.31%) |
Jul 06, 2017 | 8.111 | 8.199 | 8.004 | 8.016 | 190,555 | -0.10(-1.24%) |
Jul 05, 2017 | 8.243 | 8.281 | 8.092 | 8.117 | 148,878 | -0.16(-1.90%) |
Jul 03, 2017 | 8.218 | 8.350 | 8.186 | 8.274 | 156,681 | +0.09(+1.08%) |
Jun 30, 2017 | 8.243 | 8.256 | 8.163 | 8.186 | 197,195 | +0.02(+0.23%) |
Jun 29, 2017 | 8.174 | 8.268 | 8.136 | 8.167 | 197,403 | -0.01(-0.08%) |
Jun 28, 2017 | 8.130 | 8.208 | 8.130 | 8.174 | 138,138 | +0.06(+0.70%) |
Jun 27, 2017 | 8.167 | 8.180 | 8.098 | 8.117 | 178,753 | -0.01(-0.08%) |
Jun 26, 2017 | 8.149 | 8.149 | 8.067 | 8.123 | 126,871 | -0.01(-0.08%) |
Jun 23, 2017 | 8.004 | 8.136 | 7.941 | 8.130 | 139,916 | +0.13(+1.65%) |
Jun 22, 2017 | 7.966 | 8.048 | 7.947 | 7.997 | 273,934 | +0.03(+0.32%) |
Jun 21, 2017 | 8.098 | 8.110 | 7.934 | 7.972 | 293,886 | -0.10(-1.25%) |
Jun 20, 2017 | 8.142 | 8.158 | 8.011 | 8.073 | 384,107 | -0.12(-1.46%) |
Jun 19, 2017 | 8.230 | 8.268 | 8.186 | 8.193 | 168,910 | -0.04(-0.46%) |
Jun 16, 2017 | 8.193 | 8.230 | 8.136 | 8.230 | 125,431 | +0.08(+1.00%) |
Jun 15, 2017 | 8.186 | 8.226 | 8.149 | 8.149 | 206,951 | -0.08(-0.99%) |
Jun 14, 2017 | 8.388 | 8.388 | 8.180 | 8.230 | 319,248 | -0.16(-1.95%) |
Jun 13, 2017 | 8.394 | 8.413 | 8.312 | 8.394 | 138,932 | -0.00(-0.02%) |
Jun 12, 2017 | 8.433 | 8.433 | 8.333 | 8.396 | 96,690 | +0.04(+0.52%) |
Jun 09, 2017 | 8.252 | 8.364 | 8.198 | 8.352 | 245,126 | +0.13(+1.52%) |
Jun 08, 2017 | 8.164 | 8.243 | 8.155 | 8.227 | 244,094 | +0.01(+0.15%) |
Jun 07, 2017 | 8.302 | 8.364 | 8.195 | 8.214 | 256,864 | -0.09(-1.06%) |
Jun 06, 2017 | 8.283 | 8.327 | 8.233 | 8.302 | 183,497 | +0.01(+0.15%) |
Jun 05, 2017 | 8.283 | 8.321 | 8.264 | 8.289 | 171,417 | -0.01(-0.15%) |
Jun 02, 2017 | 8.327 | 8.414 | 8.271 | 8.302 | 154,344 | -0.05(-0.60%) |