Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 9.023 | 9.097 | 9.012 | 9.076 | 113,736 | +0.06(+0.71%) |
Aug 30, 2017 | 9.113 | 9.116 | 8.996 | 9.012 | 112,387 | -0.07(-0.82%) |
Aug 29, 2017 | 9.018 | 9.103 | 8.964 | 9.087 | 155,964 | +0.02(+0.23%) |
Aug 28, 2017 | 9.151 | 9.192 | 8.666 | 9.066 | 434,295 | -0.11(-1.22%) |
Aug 25, 2017 | 9.145 | 9.321 | 9.087 | 9.177 | 154,764 | +0.04(+0.47%) |
Aug 24, 2017 | 9.055 | 9.289 | 9.023 | 9.135 | 465,354 | +0.09(+0.94%) |
Aug 23, 2017 | 9.050 | 9.129 | 9.034 | 9.050 | 292,969 | +0.00(+0.00%) |
Aug 22, 2017 | 9.087 | 9.087 | 9.002 | 9.050 | 241,658 | -0.03(-0.29%) |
Aug 21, 2017 | 9.177 | 9.177 | 9.060 | 9.076 | 184,687 | -0.11(-1.16%) |
Aug 18, 2017 | 9.108 | 9.183 | 9.039 | 9.183 | 107,607 | +0.05(+0.58%) |
Aug 17, 2017 | 9.129 | 9.156 | 8.980 | 9.129 | 367,592 | -0.02(-0.17%) |
Aug 16, 2017 | 9.321 | 9.350 | 9.111 | 9.145 | 263,195 | -0.15(-1.66%) |
Aug 15, 2017 | 9.305 | 9.352 | 9.159 | 9.300 | 157,785 | -0.01(-0.11%) |
Aug 14, 2017 | 9.362 | 9.430 | 9.310 | 9.310 | 178,185 | -0.03(-0.28%) |
Aug 11, 2017 | 9.289 | 9.509 | 9.143 | 9.336 | 312,125 | -0.03(-0.28%) |
Aug 10, 2017 | 9.342 | 9.386 | 9.268 | 9.362 | 219,426 | -0.01(-0.11%) |
Aug 09, 2017 | 9.524 | 9.524 | 9.352 | 9.373 | 154,789 | -0.13(-1.32%) |
Aug 08, 2017 | 9.389 | 9.540 | 9.305 | 9.498 | 526,342 | +0.14(+1.45%) |
Aug 07, 2017 | 9.603 | 9.618 | 9.336 | 9.362 | 361,905 | -0.20(-2.08%) |
Aug 04, 2017 | 9.127 | 9.603 | 9.065 | 9.561 | 592,860 | +0.16(+1.72%) |
Aug 03, 2017 | 9.347 | 9.456 | 9.206 | 9.399 | 746,143 | +0.01(+0.11%) |
Aug 02, 2017 | 8.897 | 9.404 | 8.814 | 9.389 | 727,690 | +0.50(+5.58%) |
Aug 01, 2017 | 8.830 | 8.944 | 8.715 | 8.892 | 397,450 | +0.08(+0.95%) |
Jul 31, 2017 | 8.793 | 8.830 | 8.688 | 8.809 | 396,067 | +0.02(+0.24%) |
Jul 28, 2017 | 8.730 | 8.793 | 8.652 | 8.788 | 514,712 | +0.07(+0.78%) |
Jul 27, 2017 | 8.631 | 8.877 | 8.558 | 8.720 | 895,670 | +0.09(+1.03%) |
Jul 26, 2017 | 8.370 | 8.662 | 8.307 | 8.631 | 394,135 | +0.26(+3.12%) |
Jul 25, 2017 | 8.490 | 8.490 | 8.318 | 8.370 | 204,594 | -0.09(-1.05%) |
Jul 24, 2017 | 8.323 | 8.532 | 8.307 | 8.459 | 303,498 | +0.10(+1.25%) |
Jul 21, 2017 | 8.448 | 8.490 | 8.291 | 8.354 | 208,805 | -0.13(-1.48%) |
Jul 20, 2017 | 8.438 | 8.532 | 8.412 | 8.479 | 161,044 | +0.01(+0.12%) |
Jul 19, 2017 | 8.621 | 8.652 | 8.344 | 8.469 | 901,963 | -0.08(-0.98%) |
Jul 18, 2017 | 8.542 | 8.615 | 8.464 | 8.553 | 482,302 | +0.01(+0.12%) |
Jul 17, 2017 | 8.527 | 8.547 | 8.466 | 8.542 | 193,704 | -0.04(-0.49%) |
Jul 14, 2017 | 8.652 | 8.772 | 8.563 | 8.584 | 704,504 | -0.06(-0.73%) |
Jul 13, 2017 | 8.600 | 8.647 | 8.432 | 8.647 | 482,106 | +0.10(+1.16%) |
Jul 12, 2017 | 8.406 | 8.553 | 8.359 | 8.547 | 297,632 | +0.19(+2.25%) |
Jul 11, 2017 | 8.375 | 8.412 | 8.291 | 8.359 | 281,297 | -0.05(-0.62%) |
Jul 10, 2017 | 8.291 | 8.453 | 8.281 | 8.412 | 703,524 | +0.14(+1.71%) |
Jul 07, 2017 | 8.229 | 8.270 | 8.218 | 8.270 | 129,025 | +0.05(+0.64%) |
Jul 06, 2017 | 8.323 | 8.323 | 8.197 | 8.218 | 231,716 | -0.11(-1.32%) |
Jul 05, 2017 | 8.359 | 8.359 | 8.156 | 8.328 | 230,296 | -0.03(-0.38%) |
Jul 03, 2017 | 8.380 | 8.380 | 8.307 | 8.359 | 208,332 | +0.03(+0.38%) |
Jun 30, 2017 | 8.406 | 8.406 | 8.270 | 8.328 | 492,723 | -0.03(-0.31%) |
Jun 29, 2017 | 8.370 | 8.422 | 8.255 | 8.354 | 261,680 | +0.02(+0.25%) |
Jun 28, 2017 | 8.354 | 8.412 | 8.286 | 8.333 | 369,774 | +0.02(+0.19%) |
Jun 27, 2017 | 8.323 | 8.344 | 8.244 | 8.318 | 173,032 | -0.01(-0.13%) |
Jun 26, 2017 | 8.286 | 8.359 | 8.253 | 8.328 | 283,587 | -0.01(-0.06%) |
Jun 23, 2017 | 8.333 | 8.359 | 8.286 | 8.333 | 261,479 | -0.02(-0.19%) |
Jun 22, 2017 | 8.286 | 8.359 | 8.244 | 8.349 | 113,936 | +0.06(+0.76%) |
Jun 21, 2017 | 8.338 | 8.370 | 8.216 | 8.286 | 199,446 | -0.02(-0.19%) |
Jun 20, 2017 | 8.318 | 8.448 | 8.176 | 8.302 | 238,974 | +0.01(+0.13%) |
Jun 19, 2017 | 8.281 | 8.291 | 8.187 | 8.291 | 136,279 | +0.05(+0.63%) |
Jun 16, 2017 | 8.276 | 8.291 | 8.187 | 8.239 | 113,710 | -0.01(-0.06%) |
Jun 15, 2017 | 8.281 | 8.281 | 8.161 | 8.244 | 149,040 | -0.07(-0.82%) |
Jun 14, 2017 | 8.359 | 8.359 | 8.265 | 8.312 | 197,784 | -0.05(-0.56%) |
Jun 13, 2017 | 8.239 | 8.385 | 8.239 | 8.359 | 125,713 | +0.08(+1.01%) |
Jun 12, 2017 | 8.333 | 8.438 | 8.260 | 8.276 | 246,627 | -0.05(-0.56%) |
Jun 09, 2017 | 8.307 | 8.396 | 8.291 | 8.323 | 212,287 | +0.02(+0.25%) |
Jun 08, 2017 | 8.239 | 8.312 | 8.239 | 8.302 | 124,040 | +0.06(+0.76%) |
Jun 07, 2017 | 8.427 | 8.438 | 8.239 | 8.239 | 180,298 | -0.18(-2.11%) |
Jun 06, 2017 | 8.260 | 8.443 | 8.244 | 8.417 | 311,133 | +0.14(+1.70%) |
Jun 05, 2017 | 8.396 | 8.396 | 8.265 | 8.276 | 204,793 | -0.10(-1.19%) |
Jun 02, 2017 | 8.359 | 8.417 | 8.281 | 8.375 | 122,101 | +0.07(+0.82%) |