Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 9.036 | 9.049 | 8.937 | 8.948 | 220,591 | -0.05(-0.58%) |
Aug 30, 2017 | 8.906 | 9.031 | 8.906 | 9.000 | 239,782 | +0.10(+1.11%) |
Aug 29, 2017 | 8.948 | 8.983 | 8.844 | 8.901 | 250,765 | -0.10(-1.10%) |
Aug 28, 2017 | 8.948 | 9.041 | 8.917 | 9.000 | 232,488 | +0.12(+1.35%) |
Aug 25, 2017 | 8.932 | 8.948 | 8.844 | 8.880 | 131,486 | -0.03(-0.35%) |
Aug 24, 2017 | 8.865 | 8.953 | 8.828 | 8.911 | 97,915 | +0.07(+0.82%) |
Aug 23, 2017 | 8.859 | 8.885 | 8.781 | 8.839 | 183,819 | -0.05(-0.53%) |
Aug 22, 2017 | 8.958 | 8.958 | 8.828 | 8.885 | 205,680 | -0.03(-0.29%) |
Aug 21, 2017 | 8.709 | 8.932 | 8.709 | 8.911 | 192,256 | +0.23(+2.63%) |
Aug 18, 2017 | 8.667 | 8.725 | 8.641 | 8.683 | 87,944 | -0.03(-0.36%) |
Aug 17, 2017 | 8.844 | 8.885 | 8.683 | 8.714 | 153,393 | -0.10(-1.18%) |
Aug 16, 2017 | 8.833 | 8.885 | 8.727 | 8.818 | 109,776 | -0.02(-0.18%) |
Aug 15, 2017 | 8.844 | 8.885 | 8.740 | 8.833 | 185,884 | +0.05(+0.53%) |
Aug 14, 2017 | 8.553 | 8.792 | 8.522 | 8.787 | 188,806 | +0.27(+3.11%) |
Aug 11, 2017 | 8.532 | 8.615 | 8.444 | 8.522 | 313,358 | -0.03(-0.30%) |
Aug 10, 2017 | 8.849 | 8.849 | 8.470 | 8.548 | 450,122 | -0.30(-3.35%) |
Aug 09, 2017 | 8.911 | 8.914 | 8.755 | 8.844 | 248,410 | -0.09(-1.05%) |
Aug 08, 2017 | 8.937 | 9.005 | 8.896 | 8.937 | 155,073 | -0.03(-0.35%) |
Aug 07, 2017 | 8.885 | 9.005 | 8.776 | 8.969 | 252,330 | +0.12(+1.35%) |
Aug 04, 2017 | 8.953 | 8.989 | 8.750 | 8.849 | 222,510 | -0.10(-1.10%) |
Aug 03, 2017 | 8.911 | 9.010 | 8.833 | 8.948 | 162,838 | +0.03(+0.35%) |
Aug 02, 2017 | 8.891 | 8.968 | 8.849 | 8.917 | 196,415 | +0.07(+0.82%) |
Aug 01, 2017 | 8.844 | 8.896 | 8.740 | 8.844 | 128,626 | +0.01(+0.12%) |
Jul 31, 2017 | 8.813 | 8.844 | 8.735 | 8.833 | 102,601 | +0.02(+0.24%) |
Jul 28, 2017 | 8.885 | 8.920 | 8.759 | 8.813 | 91,818 | -0.10(-1.11%) |
Jul 27, 2017 | 8.979 | 8.984 | 8.859 | 8.911 | 157,648 | -0.06(-0.69%) |
Jul 26, 2017 | 8.885 | 9.000 | 8.885 | 8.974 | 207,458 | +0.08(+0.94%) |
Jul 25, 2017 | 8.833 | 8.901 | 8.797 | 8.891 | 87,617 | +0.09(+1.00%) |
Jul 24, 2017 | 8.719 | 8.833 | 8.719 | 8.802 | 139,348 | +0.08(+0.89%) |
Jul 21, 2017 | 8.802 | 8.844 | 8.709 | 8.724 | 175,642 | -0.07(-0.83%) |
Jul 20, 2017 | 8.818 | 8.781 | 8.797 | 155,439 | -0.02(-0.24%) | |
Jul 19, 2017 | 8.901 | 8.901 | 8.797 | 8.818 | 186,302 | -0.02(-0.24%) |
Jul 18, 2017 | 8.776 | 8.849 | 8.662 | 8.839 | 345,792 | +0.11(+1.25%) |
Jul 17, 2017 | 8.652 | 8.948 | 8.615 | 8.729 | 234,594 | +0.13(+1.51%) |
Jul 14, 2017 | 8.678 | 8.678 | 8.579 | 8.600 | 95,311 | -0.06(-0.66%) |
Jul 13, 2017 | 8.600 | 8.678 | 8.589 | 8.657 | 185,236 | +0.08(+0.91%) |
Jul 12, 2017 | 8.511 | 8.672 | 8.511 | 8.579 | 89,784 | +0.07(+0.79%) |
Jul 11, 2017 | 8.542 | 8.542 | 8.428 | 8.511 | 82,975 | +0.01(+0.12%) |
Jul 10, 2017 | 8.454 | 8.516 | 8.444 | 8.501 | 149,105 | +0.05(+0.62%) |
Jul 07, 2017 | 8.361 | 8.464 | 8.262 | 8.449 | 172,111 | +0.15(+1.75%) |
Jul 06, 2017 | 8.485 | 8.532 | 8.153 | 8.303 | 520,297 | -0.18(-2.08%) |
Jul 05, 2017 | 8.402 | 8.496 | 8.402 | 8.480 | 197,508 | +0.07(+0.87%) |
Jul 03, 2017 | 8.475 | 8.506 | 8.402 | 8.407 | 135,260 | -0.06(-0.68%) |
Jun 30, 2017 | 8.501 | 8.516 | 8.390 | 8.464 | 184,154 | -0.03(-0.37%) |
Jun 29, 2017 | 8.506 | 8.537 | 8.464 | 8.496 | 101,596 | -0.01(-0.12%) |
Jun 28, 2017 | 8.568 | 8.568 | 8.490 | 8.506 | 164,183 | -0.04(-0.43%) |
Jun 27, 2017 | 8.563 | 8.704 | 8.514 | 8.542 | 194,242 | -0.03(-0.30%) |
Jun 26, 2017 | 8.678 | 8.724 | 8.542 | 8.568 | 222,517 | -0.10(-1.14%) |
Jun 23, 2017 | 8.657 | 8.668 | 8.626 | 8.667 | 78,702 | +0.01(+0.06%) |
Jun 22, 2017 | 8.600 | 8.698 | 8.548 | 8.662 | 135,666 | +0.07(+0.85%) |
Jun 21, 2017 | 8.563 | 8.652 | 8.537 | 8.589 | 154,480 | +0.03(+0.36%) |
Jun 20, 2017 | 8.516 | 8.615 | 8.496 | 8.558 | 106,431 | +0.03(+0.37%) |
Jun 19, 2017 | 8.376 | 8.709 | 8.376 | 8.527 | 304,948 | +0.01(+0.06%) |
Jun 16, 2017 | 8.574 | 8.579 | 8.361 | 8.522 | 284,623 | -0.06(-0.67%) |
Jun 15, 2017 | 8.657 | 8.657 | 8.475 | 8.579 | 263,894 | -0.08(-0.96%) |
Jun 14, 2017 | 8.667 | 8.729 | 8.594 | 8.662 | 141,953 | -0.06(-0.66%) |
Jun 13, 2017 | 8.704 | 8.740 | 8.641 | 8.719 | 108,925 | +0.07(+0.84%) |
Jun 12, 2017 | 8.818 | 8.896 | 8.568 | 8.646 | 291,675 | -0.14(-1.54%) |
Jun 09, 2017 | 8.844 | 8.915 | 8.740 | 8.781 | 119,364 | -0.01(-0.12%) |
Jun 08, 2017 | 8.688 | 8.818 | 8.678 | 8.792 | 149,725 | +0.11(+1.26%) |
Jun 07, 2017 | 8.704 | 8.784 | 8.641 | 8.683 | 187,206 | -0.02(-0.24%) |
Jun 06, 2017 | 8.781 | 8.859 | 8.652 | 8.704 | 429,189 | -0.12(-1.41%) |
Jun 05, 2017 | 8.979 | 8.979 | 8.755 | 8.828 | 277,174 | -0.11(-1.28%) |
Jun 02, 2017 | 8.937 | 9.020 | 8.927 | 8.943 | 190,848 | +0.05(+0.53%) |