Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 9.311 | 9.311 | 9.262 | 9.292 | 148,839 | +0.04(+0.40%) |
Aug 30, 2017 | 9.169 | 9.256 | 9.148 | 9.256 | 150,165 | +0.06(+0.67%) |
Aug 29, 2017 | 9.132 | 9.200 | 9.120 | 9.194 | 150,670 | +0.04(+0.40%) |
Aug 28, 2017 | 9.157 | 9.182 | 9.126 | 9.157 | 180,992 | +0.00(+0.00%) |
Aug 25, 2017 | 9.200 | 9.217 | 9.157 | 9.157 | 103,924 | -0.02(-0.20%) |
Aug 24, 2017 | 9.268 | 9.268 | 9.176 | 9.176 | 153,941 | -0.08(-0.86%) |
Aug 23, 2017 | 9.163 | 9.268 | 9.145 | 9.256 | 141,549 | +0.09(+1.01%) |
Aug 22, 2017 | 9.071 | 9.188 | 9.071 | 9.163 | 134,095 | +0.10(+1.07%) |
Aug 21, 2017 | 9.103 | 9.121 | 9.030 | 9.066 | 221,720 | -0.04(-0.40%) |
Aug 18, 2017 | 9.115 | 9.189 | 9.072 | 9.103 | 154,568 | -0.02(-0.27%) |
Aug 17, 2017 | 9.176 | 9.189 | 9.079 | 9.127 | 273,463 | -0.06(-0.67%) |
Aug 16, 2017 | 9.164 | 9.213 | 9.152 | 9.189 | 179,407 | +0.03(+0.33%) |
Aug 15, 2017 | 9.152 | 9.192 | 9.109 | 9.158 | 153,893 | +0.01(+0.13%) |
Aug 14, 2017 | 9.103 | 9.170 | 9.060 | 9.146 | 220,852 | +0.12(+1.29%) |
Aug 11, 2017 | 8.871 | 9.097 | 8.816 | 9.030 | 409,233 | +0.11(+1.23%) |
Aug 10, 2017 | 9.134 | 9.146 | 8.907 | 8.919 | 482,092 | -0.25(-2.74%) |
Aug 09, 2017 | 9.238 | 9.268 | 9.170 | 9.170 | 211,323 | -0.10(-1.06%) |
Aug 08, 2017 | 9.280 | 9.329 | 9.256 | 9.268 | 189,259 | -0.03(-0.33%) |
Aug 07, 2017 | 9.293 | 9.311 | 9.274 | 9.299 | 206,737 | -0.01(-0.07%) |
Aug 04, 2017 | 9.342 | 9.342 | 9.342 | 9.305 | 268,064 | +0.05(+0.53%) |
Aug 03, 2017 | 9.207 | 9.268 | 9.189 | 9.256 | 368,953 | +0.06(+0.60%) |
Aug 02, 2017 | 9.268 | 9.268 | 9.183 | 9.201 | 168,893 | +0.00(+0.00%) |
Aug 01, 2017 | 9.232 | 9.244 | 9.189 | 9.201 | 204,111 | +0.01(+0.07%) |
Jul 31, 2017 | 9.262 | 9.268 | 9.183 | 9.195 | 241,405 | -0.03(-0.33%) |
Jul 28, 2017 | 9.140 | 9.250 | 9.140 | 9.225 | 494,636 | +0.07(+0.73%) |
Jul 27, 2017 | 9.274 | 9.274 | 9.146 | 9.158 | 217,523 | -0.08(-0.86%) |
Jul 26, 2017 | 9.280 | 9.280 | 9.201 | 9.238 | 178,234 | +0.00(+0.00%) |
Jul 25, 2017 | 9.225 | 9.262 | 9.201 | 9.238 | 179,434 | +0.04(+0.47%) |
Jul 24, 2017 | 9.213 | 9.255 | 9.183 | 9.195 | 113,805 | +0.03(+0.33%) |
Jul 21, 2017 | 9.219 | 9.227 | 9.164 | 9.164 | 119,951 | -0.06(-0.66%) |
Jul 20, 2017 | 9.195 | 9.238 | 9.176 | 9.225 | 129,162 | +0.08(+0.85%) |
Jul 19, 2017 | 9.153 | 9.196 | 9.129 | 9.147 | 190,462 | -0.01(-0.07%) |
Jul 18, 2017 | 9.117 | 9.160 | 9.074 | 9.153 | 128,588 | +0.08(+0.87%) |
Jul 17, 2017 | 9.062 | 9.111 | 9.056 | 9.074 | 130,732 | +0.02(+0.20%) |
Jul 14, 2017 | 9.117 | 9.123 | 9.056 | 9.056 | 230,084 | -0.02(-0.20%) |
Jul 13, 2017 | 9.068 | 9.116 | 9.062 | 9.074 | 126,214 | +0.02(+0.20%) |
Jul 12, 2017 | 9.056 | 9.123 | 9.056 | 9.056 | 254,242 | +0.07(+0.74%) |
Jul 11, 2017 | 8.983 | 9.050 | 8.963 | 8.989 | 183,348 | +0.02(+0.27%) |
Jul 10, 2017 | 8.880 | 9.026 | 8.880 | 8.965 | 174,633 | +0.09(+0.96%) |
Jul 07, 2017 | 8.849 | 8.959 | 8.849 | 8.880 | 173,754 | +0.07(+0.76%) |
Jul 06, 2017 | 8.807 | 8.916 | 8.794 | 8.813 | 155,025 | -0.02(-0.21%) |
Jul 05, 2017 | 8.831 | 8.886 | 8.807 | 8.831 | 221,991 | -0.01(-0.14%) |
Jul 03, 2017 | 8.880 | 8.898 | 8.843 | 8.843 | 131,322 | +0.01(+0.07%) |
Jun 30, 2017 | 8.892 | 8.922 | 8.837 | 8.837 | 302,745 | -0.04(-0.41%) |
Jun 29, 2017 | 8.959 | 8.983 | 8.807 | 8.874 | 175,229 | -0.10(-1.08%) |
Jun 28, 2017 | 8.941 | 8.975 | 8.886 | 8.971 | 187,590 | +0.10(+1.17%) |
Jun 27, 2017 | 9.008 | 9.008 | 8.843 | 8.868 | 305,399 | -0.12(-1.35%) |
Jun 26, 2017 | 9.026 | 9.050 | 8.977 | 8.989 | 267,957 | -0.02(-0.27%) |
Jun 23, 2017 | 9.001 | 9.032 | 8.971 | 9.014 | 306,824 | -0.01(-0.07%) |
Jun 22, 2017 | 9.074 | 9.093 | 9.007 | 9.020 | 173,103 | +0.00(+0.00%) |
Jun 21, 2017 | 9.105 | 9.105 | 9.001 | 9.020 | 203,576 | -0.02(-0.22%) |
Jun 20, 2017 | 9.015 | 9.039 | 9.003 | 9.039 | 319,677 | +0.05(+0.54%) |
Jun 19, 2017 | 9.052 | 9.052 | 8.949 | 8.991 | 340,693 | +0.08(+0.95%) |
Jun 16, 2017 | 8.870 | 8.943 | 8.837 | 8.906 | 250,901 | +0.05(+0.61%) |
Jun 15, 2017 | 8.852 | 8.870 | 8.779 | 8.852 | 182,447 | -0.01(-0.16%) |
Jun 14, 2017 | 8.943 | 8.943 | 8.837 | 8.866 | 155,991 | -0.01(-0.12%) |
Jun 13, 2017 | 8.888 | 8.900 | 8.810 | 8.876 | 230,132 | +0.11(+1.24%) |
Jun 12, 2017 | 8.888 | 8.888 | 8.749 | 8.767 | 281,648 | -0.14(-1.56%) |
Jun 09, 2017 | 8.949 | 8.955 | 8.870 | 8.906 | 209,743 | -0.04(-0.41%) |
Jun 08, 2017 | 8.912 | 8.943 | 8.876 | 8.943 | 142,558 | +0.04(+0.48%) |
Jun 07, 2017 | 8.894 | 8.943 | 8.852 | 8.900 | 231,339 | +0.02(+0.27%) |
Jun 06, 2017 | 8.894 | 8.912 | 8.864 | 8.876 | 176,608 | -0.05(-0.54%) |
Jun 05, 2017 | 8.918 | 8.937 | 8.882 | 8.925 | 165,996 | +0.01(+0.07%) |
Jun 02, 2017 | 8.876 | 8.918 | 8.858 | 8.918 | 176,661 | +0.07(+0.75%) |