Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 8.260 | 8.276 | 8.212 | 8.228 | 55,684 | -0.01(-0.10%) |
Aug 30, 2017 | 8.212 | 8.284 | 8.212 | 8.236 | 78,789 | +0.00(+0.00%) |
Aug 29, 2017 | 8.244 | 8.299 | 8.236 | 8.236 | 42,194 | +0.02(+0.29%) |
Aug 28, 2017 | 8.204 | 8.252 | 8.204 | 8.212 | 30,790 | +0.01(+0.10%) |
Aug 25, 2017 | 8.189 | 8.252 | 8.157 | 8.204 | 124,112 | -0.02(-0.19%) |
Aug 24, 2017 | 8.236 | 8.252 | 8.204 | 8.220 | 27,328 | -0.02(-0.19%) |
Aug 23, 2017 | 8.220 | 8.260 | 8.212 | 8.236 | 80,313 | -0.03(-0.38%) |
Aug 22, 2017 | 8.228 | 8.284 | 8.228 | 8.268 | 65,354 | +0.00(+0.00%) |
Aug 21, 2017 | 8.244 | 8.268 | 8.236 | 8.268 | 15,662 | +0.04(+0.53%) |
Aug 18, 2017 | 8.212 | 8.236 | 8.189 | 8.224 | 36,870 | +0.02(+0.24%) |
Aug 17, 2017 | 8.189 | 8.228 | 8.181 | 8.204 | 36,954 | -0.02(-0.29%) |
Aug 16, 2017 | 8.189 | 8.228 | 8.165 | 8.228 | 65,421 | +0.05(+0.58%) |
Aug 15, 2017 | 8.212 | 8.212 | 8.165 | 8.181 | 24,311 | -0.01(-0.10%) |
Aug 14, 2017 | 8.204 | 8.268 | 8.189 | 8.189 | 72,278 | -0.02(-0.23%) |
Aug 11, 2017 | 8.039 | 8.212 | 8.039 | 8.207 | 70,253 | +0.08(+0.95%) |
Aug 10, 2017 | 8.130 | 8.177 | 8.130 | 8.130 | 44,184 | -0.02(-0.28%) |
Aug 09, 2017 | 8.209 | 8.217 | 8.144 | 8.153 | 43,775 | -0.02(-0.30%) |
Aug 08, 2017 | 8.256 | 8.288 | 8.177 | 8.177 | 54,209 | -0.06(-0.67%) |
Aug 07, 2017 | 8.264 | 8.280 | 8.225 | 8.233 | 27,638 | -0.03(-0.36%) |
Aug 04, 2017 | 8.311 | 8.311 | 8.248 | 8.262 | 29,386 | -0.04(-0.50%) |
Aug 03, 2017 | 8.248 | 8.304 | 8.233 | 8.304 | 82,045 | +0.02(+0.29%) |
Aug 02, 2017 | 8.193 | 8.280 | 8.174 | 8.280 | 119,348 | +0.09(+1.06%) |
Aug 01, 2017 | 8.114 | 8.193 | 8.107 | 8.193 | 102,070 | +0.07(+0.87%) |
Jul 31, 2017 | 8.146 | 8.146 | 8.083 | 8.122 | 63,550 | +0.01(+0.10%) |
Jul 28, 2017 | 8.162 | 8.162 | 8.114 | 8.114 | 47,924 | +0.05(+0.59%) |
Jul 27, 2017 | 8.099 | 8.115 | 8.067 | 8.067 | 55,889 | -0.05(-0.58%) |
Jul 26, 2017 | 8.051 | 8.122 | 8.051 | 8.114 | 47,932 | +0.05(+0.59%) |
Jul 25, 2017 | 8.083 | 8.114 | 8.067 | 8.067 | 37,860 | -0.04(-0.49%) |
Jul 24, 2017 | 8.146 | 8.146 | 8.099 | 8.107 | 43,702 | -0.05(-0.58%) |
Jul 21, 2017 | 8.099 | 8.170 | 8.099 | 8.154 | 61,149 | +0.04(+0.49%) |
Jul 20, 2017 | 8.114 | 8.123 | 8.091 | 8.114 | 24,297 | +0.00(+0.00%) |
Jul 19, 2017 | 8.075 | 8.130 | 8.075 | 8.114 | 45,381 | +0.03(+0.39%) |
Jul 18, 2017 | 8.059 | 8.122 | 8.059 | 8.083 | 26,010 | +0.02(+0.29%) |
Jul 17, 2017 | 8.138 | 8.154 | 8.051 | 8.059 | 77,922 | -0.05(-0.58%) |
Jul 14, 2017 | 8.067 | 8.114 | 8.067 | 8.107 | 66,800 | +0.05(+0.59%) |
Jul 13, 2017 | 8.044 | 8.080 | 8.044 | 8.059 | 48,884 | -0.02(-0.20%) |
Jul 12, 2017 | 8.036 | 8.075 | 8.036 | 8.075 | 42,917 | +0.04(+0.53%) |
Jul 11, 2017 | 8.009 | 8.033 | 8.009 | 8.033 | 57,802 | +0.02(+0.20%) |
Jul 10, 2017 | 8.025 | 8.033 | 8.001 | 8.017 | 62,886 | -0.02(-0.20%) |
Jul 07, 2017 | 8.033 | 8.033 | 7.985 | 8.033 | 75,019 | -0.02(-0.20%) |
Jul 06, 2017 | 8.040 | 8.048 | 8.017 | 8.048 | 62,729 | -0.03(-0.39%) |
Jul 05, 2017 | 8.111 | 8.145 | 8.048 | 8.080 | 90,106 | +0.02(+0.29%) |
Jul 03, 2017 | 8.048 | 8.103 | 8.048 | 8.056 | 20,828 | +0.01(+0.10%) |
Jun 30, 2017 | 8.048 | 8.056 | 8.033 | 8.048 | 35,695 | +0.00(+0.00%) |
Jun 29, 2017 | 8.087 | 8.087 | 8.048 | 8.048 | 64,026 | -0.08(-0.97%) |
Jun 28, 2017 | 8.142 | 8.166 | 8.119 | 8.127 | 44,605 | -0.03(-0.38%) |
Jun 27, 2017 | 8.127 | 8.158 | 8.119 | 8.158 | 32,583 | +0.03(+0.39%) |
Jun 26, 2017 | 8.142 | 8.162 | 8.127 | 8.127 | 30,106 | -0.03(-0.38%) |
Jun 23, 2017 | 8.135 | 8.164 | 8.135 | 8.158 | 35,134 | +0.02(+0.29%) |
Jun 22, 2017 | 8.111 | 8.190 | 8.103 | 8.135 | 23,002 | +0.00(+0.00%) |
Jun 21, 2017 | 8.103 | 8.142 | 8.103 | 8.135 | 34,731 | +0.01(+0.10%) |
Jun 20, 2017 | 8.158 | 8.166 | 8.119 | 8.127 | 38,147 | +0.00(+0.00%) |
Jun 19, 2017 | 8.150 | 8.197 | 8.127 | 8.127 | 41,039 | -0.05(-0.67%) |
Jun 16, 2017 | 8.205 | 8.205 | 8.135 | 8.182 | 40,490 | -0.04(-0.47%) |
Jun 15, 2017 | 8.166 | 8.221 | 8.146 | 8.220 | 86,931 | +0.09(+1.05%) |
Jun 14, 2017 | 8.135 | 8.163 | 8.080 | 8.135 | 89,694 | +0.00(+0.00%) |
Jun 13, 2017 | 8.221 | 8.221 | 8.111 | 8.135 | 55,757 | +0.03(+0.43%) |
Jun 12, 2017 | 8.100 | 8.139 | 8.100 | 8.100 | 38,726 | -0.02(-0.19%) |
Jun 09, 2017 | 8.155 | 8.170 | 8.116 | 8.116 | 26,934 | -0.04(-0.48%) |
Jun 08, 2017 | 8.186 | 8.186 | 8.139 | 8.155 | 79,547 | -0.01(-0.10%) |
Jun 07, 2017 | 8.170 | 8.241 | 8.163 | 8.163 | 61,771 | -0.02(-0.19%) |
Jun 06, 2017 | 8.210 | 8.210 | 8.170 | 8.178 | 44,998 | +0.00(+0.00%) |
Jun 05, 2017 | 8.210 | 8.229 | 8.155 | 8.178 | 68,254 | -0.06(-0.76%) |
Jun 02, 2017 | 8.178 | 8.241 | 8.178 | 8.241 | 55,566 | +0.07(+0.86%) |