Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 9.231 | 9.231 | 9.173 | 9.199 | 40,336 | -0.03(-0.28%) |
Aug 30, 2017 | 9.212 | 9.225 | 9.196 | 9.225 | 32,424 | +0.03(+0.35%) |
Aug 29, 2017 | 9.225 | 9.225 | 9.181 | 9.193 | 40,702 | -0.04(-0.42%) |
Aug 28, 2017 | 9.225 | 9.231 | 9.204 | 9.231 | 39,804 | +0.03(+0.28%) |
Aug 25, 2017 | 9.206 | 9.206 | 9.175 | 9.206 | 20,392 | +0.03(+0.35%) |
Aug 24, 2017 | 9.212 | 9.212 | 9.167 | 9.173 | 51,618 | -0.03(-0.35%) |
Aug 23, 2017 | 9.109 | 9.206 | 9.096 | 9.206 | 54,993 | +0.09(+0.94%) |
Aug 22, 2017 | 9.056 | 9.120 | 9.056 | 9.120 | 30,919 | +0.11(+1.21%) |
Aug 21, 2017 | 9.062 | 9.075 | 9.011 | 9.011 | 23,077 | -0.04(-0.43%) |
Aug 18, 2017 | 9.036 | 9.068 | 9.004 | 9.049 | 33,625 | +0.03(+0.29%) |
Aug 17, 2017 | 9.049 | 9.049 | 8.985 | 9.023 | 27,878 | -0.01(-0.14%) |
Aug 16, 2017 | 9.113 | 9.126 | 9.023 | 9.036 | 24,317 | -0.06(-0.71%) |
Aug 15, 2017 | 9.068 | 9.101 | 9.017 | 9.101 | 29,274 | +0.03(+0.35%) |
Aug 14, 2017 | 9.030 | 9.077 | 8.998 | 9.068 | 34,197 | +0.06(+0.71%) |
Aug 11, 2017 | 8.953 | 9.036 | 8.927 | 9.004 | 44,154 | +0.05(+0.50%) |
Aug 10, 2017 | 9.107 | 9.120 | 8.818 | 8.959 | 135,836 | -0.15(-1.62%) |
Aug 09, 2017 | 9.171 | 9.178 | 9.063 | 9.107 | 42,425 | -0.08(-0.84%) |
Aug 08, 2017 | 9.223 | 9.223 | 9.157 | 9.184 | 81,869 | +0.00(+0.00%) |
Aug 07, 2017 | 9.229 | 9.229 | 9.120 | 9.184 | 24,420 | +0.03(+0.28%) |
Aug 04, 2017 | 9.255 | 9.261 | 9.158 | 9.158 | 37,461 | -0.03(-0.35%) |
Aug 03, 2017 | 9.171 | 9.191 | 9.158 | 9.191 | 30,711 | +0.04(+0.42%) |
Aug 02, 2017 | 9.248 | 9.248 | 9.133 | 9.152 | 73,779 | -0.01(-0.14%) |
Aug 01, 2017 | 9.261 | 9.261 | 9.107 | 9.165 | 80,785 | -0.08(-0.90%) |
Jul 31, 2017 | 9.197 | 9.248 | 9.184 | 9.248 | 44,062 | +0.05(+0.56%) |
Jul 28, 2017 | 9.197 | 9.197 | 9.139 | 9.197 | 50,926 | +0.03(+0.30%) |
Jul 27, 2017 | 9.165 | 9.197 | 9.126 | 9.169 | 49,046 | +0.02(+0.26%) |
Jul 26, 2017 | 9.139 | 9.146 | 9.094 | 9.146 | 63,881 | +0.03(+0.28%) |
Jul 25, 2017 | 9.068 | 9.120 | 9.042 | 9.120 | 30,804 | +0.05(+0.57%) |
Jul 24, 2017 | 9.023 | 9.068 | 8.979 | 9.068 | 34,397 | +0.06(+0.71%) |
Jul 21, 2017 | 8.978 | 9.004 | 8.959 | 9.004 | 31,031 | +0.12(+1.30%) |
Jul 20, 2017 | 8.985 | 8.988 | 8.882 | 8.888 | 35,472 | -0.05(-0.58%) |
Jul 19, 2017 | 9.011 | 9.017 | 8.934 | 8.940 | 49,444 | -0.03(-0.34%) |
Jul 18, 2017 | 8.951 | 8.970 | 8.913 | 8.970 | 40,492 | +0.09(+1.01%) |
Jul 17, 2017 | 8.951 | 8.951 | 8.874 | 8.881 | 43,152 | -0.01(-0.14%) |
Jul 14, 2017 | 8.900 | 8.950 | 8.876 | 8.894 | 38,038 | +0.03(+0.36%) |
Jul 13, 2017 | 8.945 | 8.964 | 8.836 | 8.862 | 50,570 | -0.03(-0.36%) |
Jul 12, 2017 | 9.073 | 9.073 | 8.887 | 8.894 | 65,128 | -0.13(-1.49%) |
Jul 11, 2017 | 8.996 | 9.060 | 8.964 | 9.028 | 63,423 | +0.06(+0.71%) |
Jul 10, 2017 | 8.887 | 9.015 | 8.887 | 8.964 | 43,488 | +0.04(+0.43%) |
Jul 07, 2017 | 8.900 | 8.926 | 8.874 | 8.926 | 36,295 | +0.06(+0.65%) |
Jul 06, 2017 | 8.906 | 8.926 | 8.862 | 8.868 | 41,106 | -0.05(-0.58%) |
Jul 05, 2017 | 8.958 | 8.958 | 8.906 | 8.919 | 31,017 | -0.04(-0.43%) |
Jul 03, 2017 | 8.958 | 8.958 | 8.913 | 8.958 | 18,300 | +0.01(+0.14%) |
Jun 30, 2017 | 8.951 | 8.951 | 8.890 | 8.945 | 69,125 | +0.06(+0.65%) |
Jun 29, 2017 | 8.887 | 8.890 | 8.849 | 8.887 | 40,925 | +0.00(+0.00%) |
Jun 28, 2017 | 8.855 | 8.900 | 8.842 | 8.887 | 37,980 | +0.04(+0.51%) |
Jun 27, 2017 | 8.887 | 8.887 | 8.842 | 8.842 | 36,285 | -0.04(-0.50%) |
Jun 26, 2017 | 8.868 | 8.894 | 8.842 | 8.887 | 61,232 | +0.03(+0.29%) |
Jun 23, 2017 | 8.926 | 8.932 | 8.842 | 8.862 | 36,478 | -0.06(-0.72%) |
Jun 22, 2017 | 8.868 | 8.932 | 8.810 | 8.926 | 43,240 | +0.07(+0.79%) |
Jun 21, 2017 | 8.868 | 8.881 | 8.830 | 8.855 | 68,029 | -0.01(-0.13%) |
Jun 20, 2017 | 8.771 | 8.866 | 8.771 | 8.866 | 56,903 | +0.09(+1.02%) |
Jun 19, 2017 | 8.790 | 8.796 | 8.758 | 8.777 | 42,121 | +0.00(+0.00%) |
Jun 16, 2017 | 8.733 | 8.777 | 8.726 | 8.777 | 32,217 | +0.03(+0.36%) |
Jun 15, 2017 | 8.777 | 8.784 | 8.726 | 8.745 | 39,881 | -0.03(-0.36%) |
Jun 14, 2017 | 8.796 | 8.796 | 8.771 | 8.777 | 35,354 | -0.01(-0.07%) |
Jun 13, 2017 | 8.796 | 8.796 | 8.733 | 8.784 | 50,300 | +0.00(+0.00%) |
Jun 12, 2017 | 8.815 | 8.815 | 8.758 | 8.784 | 43,279 | -0.03(-0.36%) |
Jun 09, 2017 | 8.758 | 8.815 | 8.758 | 8.815 | 25,924 | +0.04(+0.51%) |
Jun 08, 2017 | 8.771 | 8.771 | 8.726 | 8.771 | 56,310 | +0.01(+0.15%) |
Jun 07, 2017 | 8.733 | 8.758 | 8.701 | 8.758 | 61,873 | +0.04(+0.44%) |
Jun 06, 2017 | 8.707 | 8.739 | 8.701 | 8.720 | 57,362 | +0.02(+0.22%) |
Jun 05, 2017 | 8.714 | 8.714 | 8.688 | 8.701 | 72,467 | -0.01(-0.15%) |
Jun 02, 2017 | 8.707 | 8.714 | 8.682 | 8.714 | 59,841 | +0.04(+0.48%) |