Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 8.640 | 8.760 | 8.640 | 8.760 | 901 | +0.12(+1.35%) |
Aug 30, 2017 | 8.595 | 8.643 | 8.595 | 8.643 | 200 | +0.03(+0.38%) |
Aug 29, 2017 | 8.000 | 8.700 | 8.000 | 8.611 | 2,776 | +0.06(+0.65%) |
Aug 28, 2017 | 8.000 | 8.565 | 8.000 | 8.555 | 3,270 | -0.00(-0.06%) |
Aug 25, 2017 | 8.570 | 8.570 | 8.490 | 8.560 | 6,537 | -0.00(-0.00%) |
Aug 24, 2017 | 8.520 | 8.600 | 8.520 | 8.560 | 729 | +0.03(+0.34%) |
Aug 23, 2017 | 8.500 | 8.565 | 8.500 | 8.531 | 1,097 | +0.02(+0.25%) |
Aug 22, 2017 | 8.530 | 8.533 | 8.510 | 8.510 | 2,905 | -0.01(-0.12%) |
Aug 21, 2017 | 8.550 | 8.550 | 8.520 | 8.520 | 500 | +0.01(+0.16%) |
Aug 18, 2017 | 8.506 | 8.506 | 8.506 | 8.506 | 325 | +0.05(+0.64%) |
Aug 17, 2017 | 8.460 | 8.489 | 8.452 | 8.452 | 2,382 | -0.08(-0.90%) |
Aug 16, 2017 | 8.460 | 8.528 | 8.460 | 8.528 | 680 | +0.21(+2.55%) |
Aug 15, 2017 | 8.320 | 8.345 | 8.316 | 8.316 | 2,422 | -0.01(-0.16%) |
Aug 14, 2017 | 8.360 | 8.360 | 8.330 | 8.330 | 250 | -0.08(-1.01%) |
Aug 11, 2017 | 8.360 | 8.415 | 8.360 | 8.415 | 1,494 | +0.04(+0.53%) |
Aug 10, 2017 | 8.380 | 8.430 | 8.371 | 8.371 | 3,955 | +0.05(+0.61%) |
Aug 09, 2017 | 8.321 | 8.380 | 8.320 | 8.320 | 7,814 | +0.03(+0.36%) |
Aug 08, 2017 | 8.300 | 8.340 | 8.290 | 8.290 | 7,612 | +0.09(+1.09%) |
Aug 07, 2017 | 8.216 | 8.216 | 8.200 | 8.201 | 935 | +0.03(+0.38%) |
Aug 04, 2017 | 8.150 | 8.170 | 8.130 | 8.170 | 374 | +0.00(+0.00%) |
Aug 03, 2017 | 8.210 | 8.210 | 8.170 | 8.170 | 27,270 | -0.02(-0.24%) |
Aug 02, 2017 | 8.190 | 8.215 | 8.190 | 8.190 | 1,915 | +0.02(+0.22%) |
Aug 01, 2017 | 8.200 | 8.205 | 8.172 | 8.172 | 2,600 | -0.04(-0.46%) |
Jul 31, 2017 | 8.210 | 8.210 | 8.210 | 8.210 | 600 | +0.06(+0.79%) |
Jul 27, 2017 | 8.146 | 8.146 | 8.146 | 0 | +0.02(+0.19%) | |
Jul 26, 2017 | 8.117 | 8.170 | 8.117 | 8.130 | 875 | +0.04(+0.49%) |
Jul 25, 2017 | 8.090 | 8.090 | 8.090 | 8.090 | 167 | +0.09(+1.12%) |
Jul 24, 2017 | 8.000 | 8.039 | 8.000 | 8.000 | 7,122 | -0.03(-0.37%) |
Jul 21, 2017 | 8.030 | 8.030 | 8.030 | 8.030 | 382 | +0.07(+0.92%) |
Jul 20, 2017 | 7.955 | 7.957 | 7.930 | 7.957 | 6,249 | -0.05(-0.62%) |
Jul 19, 2017 | 7.974 | 8.006 | 7.974 | 8.006 | 1,637 | +0.04(+0.45%) |
Jul 18, 2017 | 7.970 | 7.982 | 7.970 | 7.970 | 400 | +0.02(+0.21%) |
Jul 17, 2017 | 7.953 | 7.953 | 7.953 | 7.953 | 240 | +0.00(+0.04%) |
Jul 14, 2017 | 7.950 | 7.950 | 7.934 | 7.950 | 3,046 | +0.09(+1.13%) |
Jul 13, 2017 | 7.840 | 7.861 | 7.840 | 7.861 | 2,024 | +0.00(+0.02%) |
Jul 12, 2017 | 7.873 | 7.873 | 7.860 | 7.860 | 724 | +0.07(+0.90%) |
Jul 10, 2017 | 7.790 | 50 | -0.01(-0.13%) | |||
Jul 07, 2017 | 7.830 | 7.830 | 7.795 | 7.800 | 1,029 | -0.08(-1.02%) |
Jul 06, 2017 | 7.860 | 7.895 | 7.860 | 7.880 | 47,793 | +0.03(+0.38%) |
Jul 05, 2017 | 7.860 | 7.861 | 7.850 | 7.850 | 840 | -0.09(-1.13%) |
Jul 03, 2017 | 7.940 | 7.950 | 7.940 | 7.940 | 1,215 | -0.07(-0.87%) |
Jun 30, 2017 | 7.970 | 8.020 | 7.970 | 8.010 | 50,218 | +0.06(+0.75%) |
Jun 28, 2017 | 7.950 | 7.950 | 7.950 | 0 | +0.03(+0.38%) | |
Jun 27, 2017 | 7.900 | 7.920 | 7.900 | 7.920 | 309 | +0.06(+0.74%) |
Jun 26, 2017 | 7.862 | 7.862 | 7.862 | 7.862 | 175 | +0.06(+0.79%) |
Jun 21, 2017 | 7.800 | 68 | +0.04(+0.52%) | |||
Jun 20, 2017 | 7.780 | 7.780 | 7.755 | 7.760 | 979 | -0.03(-0.39%) |
Jun 19, 2017 | 7.808 | 7.808 | 7.790 | 7.790 | 221 | +0.02(+0.26%) |
Jun 16, 2017 | 7.775 | 7.790 | 7.770 | 7.770 | 10,885 | +0.01(+0.13%) |
Jun 15, 2017 | 7.760 | 7.780 | 7.760 | 7.760 | 8,019 | -0.08(-1.02%) |
Jun 14, 2017 | 7.850 | 7.850 | 7.840 | 7.840 | 1,100 | +0.05(+0.62%) |
Jun 13, 2017 | 7.760 | 7.792 | 7.760 | 7.792 | 1,215 | -0.02(-0.29%) |
Jun 12, 2017 | 7.860 | 7.860 | 7.815 | 7.815 | 2,919 | -0.07(-0.89%) |
Jun 09, 2017 | 7.870 | 7.895 | 7.870 | 7.885 | 1,306 | +0.01(+0.19%) |
Jun 08, 2017 | 7.871 | 7.875 | 7.870 | 7.870 | 1,404 | +0.00(+0.00%) |
Jun 07, 2017 | 7.908 | 7.908 | 7.850 | 7.870 | 11,267 | -0.04(-0.44%) |
Jun 06, 2017 | 7.900 | 7.957 | 7.900 | 7.905 | 5,305 | +0.00(+0.00%) |
Jun 05, 2017 | 7.905 | 7.905 | 7.905 | 7.905 | 200 | -0.03(-0.38%) |
Jun 02, 2017 | 7.880 | 7.955 | 7.880 | 7.935 | 1,189 | +0.04(+0.51%) |