Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 9.489 | 9.634 | 9.373 | 9.431 | 131,418 | +0.03(+0.31%) |
Aug 30, 2017 | 9.431 | 9.634 | 9.373 | 9.402 | 91,620 | -0.06(-0.61%) |
Aug 29, 2017 | 9.431 | 9.547 | 9.344 | 9.460 | 141,261 | -0.03(-0.30%) |
Aug 28, 2017 | 9.402 | 9.605 | 9.373 | 9.489 | 133,279 | +0.09(+0.92%) |
Aug 25, 2017 | 9.460 | 9.547 | 9.373 | 9.402 | 95,604 | -0.03(-0.31%) |
Aug 24, 2017 | 9.489 | 9.576 | 9.402 | 9.431 | 99,911 | +0.00(+0.00%) |
Aug 23, 2017 | 9.605 | 9.634 | 9.373 | 9.431 | 113,222 | -0.23(-2.40%) |
Aug 22, 2017 | 9.576 | 9.720 | 9.489 | 9.663 | 67,505 | +0.09(+0.91%) |
Aug 21, 2017 | 9.402 | 9.778 | 9.402 | 9.576 | 133,680 | +0.14(+1.53%) |
Aug 18, 2017 | 9.518 | 9.807 | 9.286 | 9.431 | 193,866 | -0.20(-2.10%) |
Aug 17, 2017 | 9.663 | 9.894 | 9.576 | 9.634 | 161,565 | -0.09(-0.89%) |
Aug 16, 2017 | 10.07 | 10.07 | 9.663 | 9.720 | 99,995 | -0.29(-2.89%) |
Aug 15, 2017 | 9.663 | 10.04 | 9.605 | 10.01 | 155,138 | +0.38(+3.90%) |
Aug 14, 2017 | 9.634 | 9.749 | 9.547 | 9.634 | 72,610 | +0.12(+1.22%) |
Aug 11, 2017 | 9.691 | 9.691 | 9.373 | 9.518 | 162,829 | -0.14(-1.50%) |
Aug 10, 2017 | 9.634 | 9.774 | 9.518 | 9.663 | 132,642 | -0.03(-0.30%) |
Aug 09, 2017 | 9.691 | 9.894 | 9.633 | 9.691 | 115,763 | -0.12(-1.18%) |
Aug 08, 2017 | 9.749 | 10.04 | 9.663 | 9.807 | 112,358 | +0.06(+0.59%) |
Aug 07, 2017 | 9.865 | 10.10 | 9.691 | 9.749 | 149,742 | -0.06(-0.59%) |
Aug 04, 2017 | 9.836 | 10.01 | 9.677 | 9.807 | 121,689 | +0.03(+0.30%) |
Aug 03, 2017 | 9.373 | 9.894 | 9.373 | 9.778 | 216,269 | +0.35(+3.68%) |
Aug 02, 2017 | 8.795 | 9.460 | 8.592 | 9.431 | 206,196 | +0.72(+8.31%) |
Aug 01, 2017 | 8.766 | 8.795 | 8.621 | 8.708 | 74,395 | -0.03(-0.33%) |
Jul 31, 2017 | 8.795 | 8.795 | 8.563 | 8.737 | 129,328 | -0.03(-0.33%) |
Jul 28, 2017 | 8.592 | 8.795 | 8.505 | 8.766 | 116,017 | +0.17(+2.02%) |
Jul 27, 2017 | 8.650 | 8.737 | 8.534 | 8.592 | 132,664 | -0.03(-0.34%) |
Jul 26, 2017 | 8.997 | 9.026 | 8.505 | 8.621 | 160,549 | -0.41(-4.49%) |
Jul 25, 2017 | 8.910 | 9.142 | 8.910 | 9.026 | 195,589 | +0.14(+1.63%) |
Jul 24, 2017 | 8.824 | 8.939 | 8.737 | 8.881 | 232,003 | +0.03(+0.33%) |
Jul 21, 2017 | 9.315 | 9.344 | 8.737 | 8.852 | 416,794 | -0.35(-3.77%) |
Jul 20, 2017 | 8.881 | 9.258 | 8.795 | 9.200 | 690,362 | +0.29(+3.25%) |
Jul 19, 2017 | 8.824 | 8.954 | 8.766 | 8.910 | 212,171 | +0.17(+1.99%) |
Jul 18, 2017 | 8.824 | 8.881 | 8.708 | 8.737 | 98,919 | -0.17(-1.95%) |
Jul 17, 2017 | 8.824 | 9.113 | 8.795 | 8.910 | 199,352 | +0.09(+0.98%) |
Jul 14, 2017 | 8.737 | 8.852 | 8.737 | 8.824 | 151,470 | +0.06(+0.66%) |
Jul 13, 2017 | 8.766 | 8.881 | 8.636 | 8.766 | 208,603 | -0.06(-0.66%) |
Jul 12, 2017 | 8.852 | 8.997 | 8.766 | 8.824 | 196,887 | +0.00(+0.00%) |
Jul 11, 2017 | 8.766 | 8.939 | 8.621 | 8.824 | 180,751 | +0.03(+0.33%) |
Jul 10, 2017 | 8.795 | 8.968 | 8.737 | 8.795 | 150,730 | -0.12(-1.30%) |
Jul 07, 2017 | 8.650 | 8.939 | 8.592 | 8.910 | 110,177 | +0.26(+3.01%) |
Jul 06, 2017 | 8.737 | 8.910 | 8.592 | 8.650 | 143,281 | -0.23(-2.61%) |
Jul 05, 2017 | 9.142 | 9.142 | 8.708 | 8.881 | 89,838 | -0.26(-2.85%) |
Jul 03, 2017 | 8.824 | 9.229 | 8.824 | 9.142 | 61,516 | +0.32(+3.61%) |
Jun 30, 2017 | 8.795 | 8.910 | 8.708 | 8.824 | 90,400 | +0.03(+0.33%) |
Jun 29, 2017 | 8.766 | 8.881 | 8.592 | 8.795 | 83,844 | +0.00(+0.00%) |
Jun 28, 2017 | 8.766 | 8.824 | 8.708 | 8.795 | 186,804 | +0.12(+1.33%) |
Jun 27, 2017 | 8.621 | 8.795 | 8.505 | 8.679 | 169,185 | +0.06(+0.67%) |
Jun 26, 2017 | 8.737 | 8.766 | 8.476 | 8.621 | 213,683 | -0.14(-1.65%) |
Jun 23, 2017 | 8.737 | 8.795 | 8.563 | 8.766 | 439,071 | +0.03(+0.33%) |
Jun 22, 2017 | 8.708 | 8.997 | 8.650 | 8.737 | 94,943 | +0.06(+0.67%) |
Jun 21, 2017 | 8.824 | 8.881 | 8.679 | 8.679 | 153,921 | -0.17(-1.96%) |
Jun 20, 2017 | 9.026 | 9.142 | 8.766 | 8.852 | 340,513 | -0.26(-2.86%) |
Jun 19, 2017 | 9.200 | 9.258 | 8.939 | 9.113 | 379,502 | +0.03(+0.32%) |
Jun 16, 2017 | 9.373 | 9.634 | 9.055 | 9.084 | 474,496 | -0.43(-4.56%) |
Jun 15, 2017 | 9.431 | 9.634 | 9.373 | 9.518 | 106,834 | -0.06(-0.60%) |
Jun 14, 2017 | 9.807 | 10.01 | 9.460 | 9.576 | 91,247 | -0.23(-2.30%) |
Jun 13, 2017 | 9.859 | 9.888 | 9.571 | 9.801 | 92,589 | +0.00(+0.00%) |
Jun 12, 2017 | 9.916 | 10.20 | 9.629 | 9.801 | 116,435 | -0.17(-1.73%) |
Jun 09, 2017 | 9.744 | 10.15 | 9.543 | 9.974 | 155,517 | +0.32(+3.27%) |
Jun 08, 2017 | 9.341 | 9.888 | 9.198 | 9.658 | 130,584 | +0.32(+3.38%) |
Jun 07, 2017 | 9.313 | 9.543 | 9.198 | 9.341 | 133,164 | +0.03(+0.31%) |
Jun 06, 2017 | 9.198 | 9.514 | 9.083 | 9.313 | 102,626 | +0.00(+0.00%) |
Jun 05, 2017 | 9.543 | 9.686 | 9.313 | 9.313 | 102,885 | -0.20(-2.11%) |
Jun 02, 2017 | 9.255 | 9.686 | 9.255 | 9.514 | 129,001 | +0.23(+2.48%) |