Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 7.975 | 8.397 | 7.915 | 7.922 | 9,807 | -0.15(-1.82%) |
Aug 30, 2017 | 7.922 | 8.307 | 7.922 | 8.069 | 19,317 | -0.25(-3.03%) |
Aug 29, 2017 | 7.862 | 8.435 | 7.832 | 8.322 | 32,763 | +0.42(+5.34%) |
Aug 28, 2017 | 8.005 | 8.322 | 7.855 | 7.900 | 9,423 | -0.19(-2.33%) |
Aug 25, 2017 | 7.915 | 8.088 | 7.915 | 8.088 | 5,074 | -0.15(-1.83%) |
Aug 18, 2017 | 8.239 | 8.239 | 8.239 | 9 | +0.21(+2.63%) | |
Aug 17, 2017 | 8.329 | 8.330 | 8.028 | 8.028 | 803 | -0.39(-4.66%) |
Aug 16, 2017 | 8.435 | 8.435 | 7.930 | 8.420 | 667 | +0.43(+5.38%) |
Aug 15, 2017 | 7.983 | 7.990 | 7.885 | 7.990 | 5,049 | +0.00(+0.02%) |
Aug 11, 2017 | 7.988 | 7.988 | 7.988 | 0 | +0.01(+0.07%) | |
Aug 08, 2017 | 7.983 | 7.983 | 7.983 | 0 | -0.02(-0.19%) | |
Aug 07, 2017 | 8.005 | 8.007 | 7.998 | 7.998 | 2,108 | +0.02(+0.19%) |
Aug 04, 2017 | 8.013 | 8.013 | 7.922 | 7.983 | 3,329 | +0.05(+0.67%) |
Aug 03, 2017 | 8.005 | 8.005 | 7.900 | 7.930 | 28,574 | -0.08(-1.03%) |
Aug 01, 2017 | 8.012 | 8.012 | 8.012 | 0 | +0.10(+1.23%) | |
Jul 31, 2017 | 7.915 | 7.915 | 7.915 | 7.915 | 541 | +0.00(+0.00%) |
Jul 28, 2017 | 7.915 | 7.952 | 7.900 | 7.915 | 29,189 | -0.06(-0.76%) |
Jul 26, 2017 | 7.975 | 7.975 | 7.975 | 0 | -0.02(-0.19%) | |
Jul 25, 2017 | 8.148 | 8.148 | 7.990 | 7.990 | 11,351 | -0.11(-1.40%) |
Jul 24, 2017 | 8.141 | 8.141 | 8.088 | 8.103 | 8,034 | +0.02(+0.22%) |
Jul 20, 2017 | 8.086 | 8.086 | 8.086 | 74 | +0.07(+0.91%) | |
Jul 19, 2017 | 8.028 | 8.170 | 7.978 | 8.013 | 25,816 | -0.13(-1.58%) |
Jul 18, 2017 | 8.147 | 8.147 | 8.142 | 8.142 | 407 | -0.04(-0.43%) |
Jul 17, 2017 | 8.177 | 8.177 | 8.177 | 8.177 | 174 | +0.07(+0.92%) |
Jul 14, 2017 | 8.121 | 8.125 | 8.102 | 8.102 | 2,257 | +0.07(+0.84%) |
Jul 13, 2017 | 8.192 | 8.192 | 8.080 | 8.035 | 6,964 | -0.14(-1.73%) |
Jul 12, 2017 | 8.188 | 8.188 | 8.176 | 8.176 | 1,206 | +0.01(+0.18%) |
Jul 11, 2017 | 8.161 | 8.161 | 8.161 | 8.161 | 389 | +0.10(+1.19%) |
Jul 10, 2017 | 8.095 | 8.102 | 8.028 | 8.065 | 3,493 | -0.15(-1.82%) |
Jul 07, 2017 | 8.334 | 8.334 | 8.214 | 8.214 | 1,807 | +0.09(+1.10%) |
Jul 06, 2017 | 8.140 | 8.140 | 8.125 | 8.125 | 811 | -0.05(-0.60%) |
Jul 05, 2017 | 8.174 | 8.174 | 8.174 | 8.174 | 648 | -0.18(-2.18%) |
Jul 03, 2017 | 7.878 | 8.356 | 7.878 | 8.356 | 286 | +0.51(+6.47%) |
Jun 29, 2017 | 7.849 | 7.849 | 7.849 | 0 | -0.14(-1.78%) | |
Jun 28, 2017 | 8.080 | 8.080 | 7.990 | 7.990 | 10,003 | -0.12(-1.52%) |
Jun 27, 2017 | 8.073 | 8.199 | 8.028 | 8.114 | 4,633 | +0.05(+0.60%) |
Jun 23, 2017 | 8.065 | 8.065 | 8.065 | 5 | -0.11(-1.30%) | |
Jun 22, 2017 | 8.162 | 8.172 | 8.162 | 8.172 | 349 | -0.04(-0.43%) |
Jun 21, 2017 | 8.147 | 8.214 | 8.065 | 8.207 | 7,099 | -0.01(-0.09%) |
Jun 20, 2017 | 8.181 | 8.214 | 8.140 | 8.214 | 5,262 | +0.00(+0.00%) |
Jun 16, 2017 | 8.214 | 8.214 | 8.214 | 0 | -0.06(-0.72%) | |
Jun 15, 2017 | 8.272 | 8.274 | 8.272 | 8.274 | 1,874 | -0.08(-0.93%) |
Jun 14, 2017 | 8.352 | 8.352 | 8.352 | 8.352 | 291 | +0.03(+0.35%) |
Jun 13, 2017 | 8.140 | 8.323 | 8.140 | 8.323 | 449 | +0.38(+4.75%) |
Jun 08, 2017 | 7.946 | 7.946 | 7.946 | 17 | -0.24(-2.92%) | |
Jun 07, 2017 | 8.306 | 8.306 | 8.185 | 8.185 | 368 | +0.10(+1.29%) |
Jun 06, 2017 | 8.080 | 8.080 | 8.080 | 8.080 | 176 | -0.10(-1.19%) |
Jun 05, 2017 | 8.317 | 8.317 | 8.073 | 8.177 | 2,806 | -0.18(-2.14%) |
Jun 02, 2017 | 8.364 | 8.401 | 8.356 | 8.356 | 1,976 | +0.01(+0.18%) |