Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 8.971 | 8.971 | 8.961 | 8.961 | 2,112 | -0.04(-0.43%) |
Aug 29, 2017 | 8.999 | 97 | -0.03(-0.36%) | |||
Aug 28, 2017 | 9.023 | 9.031 | 9.023 | 9.031 | 1,341 | -0.03(-0.38%) |
Aug 25, 2017 | 9.028 | 9.076 | 9.028 | 9.066 | 2,310 | +0.09(+0.96%) |
Aug 24, 2017 | 8.980 | 9.009 | 8.934 | 8.980 | 2,477 | +0.00(+0.00%) |
Aug 23, 2017 | 8.942 | 8.989 | 8.942 | 8.980 | 2,760 | +0.04(+0.43%) |
Aug 21, 2017 | 8.942 | 195 | -0.03(-0.32%) | |||
Aug 18, 2017 | 8.898 | 8.999 | 8.898 | 8.970 | 1,068 | +0.01(+0.08%) |
Aug 17, 2017 | 9.044 | 9.044 | 8.963 | 8.963 | 2,414 | -0.10(-1.14%) |
Aug 16, 2017 | 9.085 | 9.085 | 9.057 | 9.066 | 2,424 | +0.05(+0.53%) |
Aug 15, 2017 | 9.037 | 9.037 | 8.999 | 9.018 | 1,794 | -0.07(-0.74%) |
Aug 14, 2017 | 9.090 | 9.095 | 9.064 | 9.085 | 9,431 | +0.02(+0.21%) |
Aug 11, 2017 | 9.054 | 9.066 | 9.018 | 9.066 | 4,572 | +0.01(+0.11%) |
Aug 10, 2017 | 9.162 | 9.162 | 9.056 | 9.056 | 5,114 | -0.17(-1.87%) |
Aug 09, 2017 | 9.248 | 9.248 | 9.219 | 9.229 | 3,832 | -0.05(-0.52%) |
Aug 08, 2017 | 9.372 | 9.372 | 9.276 | 9.276 | 5,557 | -0.11(-1.18%) |
Aug 07, 2017 | 9.382 | 9.387 | 9.348 | 9.387 | 3,303 | +0.10(+1.09%) |
Aug 04, 2017 | 9.305 | 9.309 | 9.286 | 9.286 | 1,067 | +0.04(+0.47%) |
Aug 02, 2017 | 9.243 | 171 | -0.00(-0.05%) | |||
Aug 01, 2017 | 9.201 | 9.248 | 9.201 | 9.248 | 650 | -0.02(-0.21%) |
Jul 31, 2017 | 9.210 | 9.267 | 9.210 | 9.267 | 3,089 | +0.06(+0.62%) |
Jul 28, 2017 | 9.190 | 9.214 | 9.181 | 9.209 | 5,915 | +0.02(+0.21%) |
Jul 27, 2017 | 9.248 | 9.267 | 9.142 | 9.190 | 25,351 | -0.07(-0.72%) |
Jul 26, 2017 | 9.276 | 9.276 | 9.210 | 9.257 | 8,569 | -0.01(-0.10%) |
Jul 25, 2017 | 9.286 | 9.286 | 9.238 | 9.267 | 2,491 | +0.06(+0.62%) |
Jul 24, 2017 | 9.305 | 9.305 | 9.209 | 9.209 | 12,773 | -0.04(-0.47%) |
Jul 21, 2017 | 9.248 | 9.252 | 9.248 | 9.252 | 478 | -0.03(-0.32%) |
Jul 20, 2017 | 9.305 | 9.305 | 9.267 | 9.282 | 3,325 | -0.03(-0.37%) |
Jul 19, 2017 | 9.315 | 9.322 | 9.263 | 9.317 | 4,175 | +0.13(+1.37%) |
Jul 18, 2017 | 9.162 | 9.190 | 9.162 | 9.190 | 2,773 | -0.04(-0.41%) |
Jul 17, 2017 | 9.229 | 9.238 | 9.219 | 9.229 | 4,546 | -0.01(-0.16%) |
Jul 14, 2017 | 9.185 | 9.243 | 9.185 | 9.243 | 8,096 | +0.07(+0.71%) |
Jul 13, 2017 | 9.150 | 9.200 | 9.133 | 9.178 | 3,498 | +0.10(+1.13%) |
Jul 12, 2017 | 9.037 | 9.114 | 9.037 | 9.075 | 14,277 | +0.16(+1.82%) |
Jul 11, 2017 | 8.948 | 8.948 | 8.913 | 8.913 | 8,635 | -0.02(-0.21%) |
Jul 10, 2017 | 8.938 | 8.961 | 8.932 | 8.932 | 2,620 | +0.11(+1.30%) |
Jul 07, 2017 | 8.839 | 8.839 | 8.813 | 8.817 | 1,097 | -0.05(-0.54%) |
Jul 06, 2017 | 8.916 | 8.916 | 8.846 | 8.865 | 1,313 | -0.02(-0.24%) |
Jul 05, 2017 | 8.932 | 8.932 | 8.886 | 8.886 | 310 | -0.04(-0.41%) |
Jul 03, 2017 | 8.932 | 8.932 | 8.903 | 8.922 | 1,257 | +0.07(+0.81%) |
Jun 30, 2017 | 8.852 | 8.852 | 8.793 | 8.851 | 2,011 | +0.00(+0.05%) |
Jun 29, 2017 | 8.846 | 8.846 | 8.808 | 8.846 | 12,351 | -0.03(-0.32%) |
Jun 28, 2017 | 8.817 | 8.884 | 8.817 | 8.875 | 863 | -0.01(-0.11%) |
Jun 27, 2017 | 8.932 | 8.932 | 8.884 | 8.884 | 2,988 | -0.04(-0.42%) |
Jun 26, 2017 | 8.943 | 8.943 | 8.922 | 8.922 | 258 | +0.03(+0.38%) |
Jun 23, 2017 | 8.888 | 8.888 | 8.888 | 8.888 | 298 | +0.04(+0.48%) |
Jun 22, 2017 | 8.798 | 8.865 | 8.791 | 8.846 | 16,506 | +0.05(+0.59%) |
Jun 21, 2017 | 8.865 | 8.894 | 8.779 | 8.794 | 15,223 | -0.04(-0.44%) |
Jun 20, 2017 | 8.894 | 8.894 | 8.834 | 8.834 | 597 | -0.15(-1.72%) |
Jun 19, 2017 | 8.999 | 8.999 | 8.981 | 8.988 | 923 | +0.14(+1.58%) |
Jun 16, 2017 | 8.779 | 8.856 | 8.779 | 8.848 | 40,176 | -0.03(-0.30%) |
Jun 15, 2017 | 8.865 | 8.877 | 8.856 | 8.875 | 2,551 | -0.11(-1.18%) |
Jun 14, 2017 | 9.171 | 9.171 | 8.981 | 8.981 | 34,437 | -0.11(-1.25%) |
Jun 13, 2017 | 8.989 | 9.104 | 8.980 | 9.095 | 24,898 | +0.09(+0.97%) |
Jun 12, 2017 | 8.961 | 9.047 | 8.961 | 9.007 | 3,397 | +0.04(+0.47%) |
Jun 09, 2017 | 8.884 | 8.970 | 8.884 | 8.966 | 1,782 | +0.13(+1.50%) |
Jun 08, 2017 | 8.779 | 8.846 | 8.779 | 8.833 | 1,316 | +0.03(+0.40%) |
Jun 07, 2017 | 8.865 | 8.865 | 8.779 | 8.798 | 3,577 | -0.11(-1.18%) |
Jun 06, 2017 | 8.894 | 8.903 | 8.894 | 8.903 | 2,068 | -0.04(-0.41%) |
Jun 05, 2017 | 8.940 | 8.940 | 8.940 | 8.940 | 712 | +0.02(+0.19%) |
Jun 02, 2017 | 8.913 | 8.922 | 8.913 | 8.922 | 316 | +0.04(+0.44%) |