Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 7.940 | 8.070 | 7.925 | 8.040 | 38,958 | +0.13(+1.64%) |
Aug 30, 2017 | 7.910 | 7.910 | 7.840 | 7.910 | 5,649 | +0.02(+0.25%) |
Aug 29, 2017 | 7.816 | 7.900 | 7.816 | 7.890 | 2,037 | -0.01(-0.13%) |
Aug 28, 2017 | 8.000 | 8.000 | 7.860 | 7.900 | 15,229 | -0.05(-0.63%) |
Aug 25, 2017 | 8.000 | 8.000 | 7.950 | 7.950 | 8,425 | +0.01(+0.12%) |
Aug 24, 2017 | 7.930 | 7.970 | 7.929 | 7.940 | 3,035 | -0.03(-0.34%) |
Aug 23, 2017 | 7.960 | 7.970 | 7.940 | 7.967 | 3,382 | +0.12(+1.49%) |
Aug 22, 2017 | 7.850 | 7.880 | 7.840 | 7.850 | 4,481 | +0.04(+0.51%) |
Aug 21, 2017 | 7.920 | 7.920 | 7.810 | 7.810 | 5,693 | -0.13(-1.64%) |
Aug 18, 2017 | 7.950 | 7.960 | 7.890 | 7.940 | 5,754 | -0.01(-0.12%) |
Aug 17, 2017 | 7.900 | 7.950 | 7.838 | 7.950 | 14,884 | +0.05(+0.63%) |
Aug 16, 2017 | 7.910 | 7.920 | 7.880 | 7.900 | 12,366 | +0.03(+0.38%) |
Aug 15, 2017 | 7.910 | 7.940 | 7.850 | 7.870 | 12,884 | -0.13(-1.62%) |
Aug 14, 2017 | 8.070 | 8.130 | 7.990 | 8.000 | 7,932 | -0.07(-0.87%) |
Aug 11, 2017 | 8.050 | 8.090 | 7.994 | 8.070 | 16,045 | -0.04(-0.55%) |
Aug 10, 2017 | 8.270 | 8.280 | 8.115 | 8.115 | 2,866 | -0.13(-1.52%) |
Aug 09, 2017 | 8.320 | 8.320 | 8.230 | 8.240 | 18,919 | +0.01(+0.12%) |
Aug 08, 2017 | 8.250 | 8.310 | 8.210 | 8.230 | 9,405 | -0.09(-1.09%) |
Aug 07, 2017 | 8.420 | 8.420 | 8.315 | 8.321 | 10,812 | -0.07(-0.82%) |
Aug 04, 2017 | 8.420 | 8.420 | 8.340 | 8.390 | 18,957 | +0.01(+0.12%) |
Aug 03, 2017 | 8.579 | 8.580 | 8.380 | 8.380 | 6,660 | -0.23(-2.67%) |
Aug 02, 2017 | 8.660 | 8.660 | 8.530 | 8.610 | 11,383 | -0.04(-0.46%) |
Aug 01, 2017 | 8.700 | 8.700 | 8.580 | 8.650 | 4,207 | -0.05(-0.57%) |
Jul 31, 2017 | 8.690 | 8.700 | 8.650 | 8.700 | 3,553 | +0.00(+0.00%) |
Jul 28, 2017 | 8.680 | 8.700 | 8.650 | 8.700 | 22,554 | +0.04(+0.46%) |
Jul 27, 2017 | 8.580 | 8.680 | 8.560 | 8.660 | 48,180 | +0.08(+0.93%) |
Jul 26, 2017 | 8.550 | 8.590 | 8.520 | 8.580 | 6,598 | +0.08(+0.94%) |
Jul 25, 2017 | 8.490 | 8.519 | 8.420 | 8.500 | 21,961 | +0.08(+0.95%) |
Jul 24, 2017 | 8.390 | 8.420 | 8.310 | 8.420 | 10,748 | +0.00(+0.00%) |
Jul 21, 2017 | 8.450 | 8.450 | 8.350 | 8.420 | 5,945 | +0.00(+0.00%) |
Jul 20, 2017 | 8.430 | 8.400 | 8.420 | 18,574 | -0.01(-0.12%) | |
Jul 19, 2017 | 8.350 | 8.439 | 8.350 | 8.430 | 12,207 | +0.13(+1.55%) |
Jul 18, 2017 | 8.390 | 8.390 | 8.260 | 8.301 | 9,234 | -0.01(-0.11%) |
Jul 17, 2017 | 8.306 | 8.349 | 8.300 | 8.310 | 5,050 | +0.01(+0.15%) |
Jul 14, 2017 | 8.230 | 8.300 | 8.230 | 8.297 | 7,466 | +0.03(+0.39%) |
Jul 13, 2017 | 8.230 | 8.293 | 8.230 | 8.265 | 6,552 | +0.03(+0.30%) |
Jul 12, 2017 | 8.280 | 8.344 | 8.230 | 8.240 | 13,146 | +0.06(+0.73%) |
Jul 11, 2017 | 8.180 | 8.240 | 8.140 | 8.180 | 12,940 | +0.02(+0.23%) |
Jul 10, 2017 | 8.120 | 8.184 | 8.110 | 8.161 | 7,109 | -0.03(-0.35%) |
Jul 07, 2017 | 8.280 | 8.280 | 8.020 | 8.190 | 39,759 | -0.12(-1.44%) |
Jul 06, 2017 | 8.400 | 8.413 | 8.310 | 8.310 | 8,024 | -0.09(-1.07%) |
Jul 05, 2017 | 8.490 | 8.490 | 8.310 | 8.400 | 4,435 | -0.15(-1.75%) |
Jul 03, 2017 | 8.450 | 8.550 | 8.450 | 8.550 | 12,803 | +0.07(+0.83%) |
Jun 30, 2017 | 8.420 | 8.480 | 8.330 | 8.480 | 9,860 | +0.11(+1.31%) |
Jun 29, 2017 | 8.330 | 8.400 | 8.290 | 8.370 | 16,453 | +0.04(+0.48%) |
Jun 28, 2017 | 8.180 | 8.350 | 8.170 | 8.330 | 6,093 | +0.14(+1.71%) |
Jun 27, 2017 | 8.160 | 8.260 | 8.150 | 8.190 | 13,266 | +0.03(+0.38%) |
Jun 26, 2017 | 8.090 | 8.190 | 8.081 | 8.159 | 9,188 | +0.08(+0.97%) |
Jun 23, 2017 | 8.050 | 8.120 | 7.961 | 8.081 | 18,914 | +0.07(+0.89%) |
Jun 22, 2017 | 8.000 | 8.040 | 7.910 | 8.010 | 5,088 | +0.04(+0.50%) |
Jun 21, 2017 | 8.140 | 8.150 | 7.910 | 7.970 | 27,375 | -0.14(-1.73%) |
Jun 20, 2017 | 8.250 | 8.250 | 8.070 | 8.110 | 27,744 | -0.18(-2.17%) |
Jun 19, 2017 | 8.410 | 8.420 | 8.290 | 8.290 | 17,988 | -0.11(-1.31%) |
Jun 16, 2017 | 8.053 | 8.450 | 8.050 | 8.400 | 82,614 | +0.33(+4.09%) |
Jun 15, 2017 | 8.200 | 8.200 | 8.066 | 8.070 | 25,384 | -0.20(-2.42%) |
Jun 14, 2017 | 8.380 | 8.380 | 8.200 | 8.270 | 23,947 | -0.18(-2.13%) |
Jun 13, 2017 | 8.420 | 8.466 | 8.420 | 8.450 | 14,036 | +0.08(+0.96%) |
Jun 12, 2017 | 8.479 | 8.490 | 8.370 | 8.370 | 16,118 | -0.02(-0.24%) |
Jun 09, 2017 | 8.340 | 8.460 | 8.340 | 8.390 | 23,302 | +0.07(+0.83%) |
Jun 08, 2017 | 8.340 | 8.600 | 8.270 | 8.321 | 52,172 | -0.10(-1.18%) |
Jun 07, 2017 | 8.700 | 8.700 | 8.370 | 8.420 | 25,121 | -0.26(-3.00%) |
Jun 06, 2017 | 8.620 | 8.680 | 8.576 | 8.680 | 6,817 | +0.02(+0.23%) |
Jun 05, 2017 | 8.660 | 8.680 | 8.601 | 8.660 | 6,652 | +0.00(+0.00%) |
Jun 02, 2017 | 8.710 | 8.730 | 8.660 | 8.660 | 24,838 | -0.11(-1.29%) |