Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 9.717 | 9.803 | 9.518 | 9.774 | 336,334 | +0.06(+0.59%) |
Aug 30, 2017 | 9.432 | 9.803 | 9.432 | 9.717 | 624,610 | +0.28(+3.02%) |
Aug 29, 2017 | 9.176 | 9.489 | 9.148 | 9.432 | 218,788 | +0.17(+1.85%) |
Aug 28, 2017 | 9.062 | 9.290 | 9.005 | 9.261 | 508,423 | +0.20(+2.20%) |
Aug 25, 2017 | 9.034 | 9.119 | 8.977 | 9.062 | 217,927 | +0.11(+1.27%) |
Aug 24, 2017 | 9.062 | 9.076 | 8.891 | 8.948 | 223,040 | -0.06(-0.63%) |
Aug 23, 2017 | 9.091 | 9.119 | 9.005 | 9.005 | 95,940 | -0.11(-1.25%) |
Aug 22, 2017 | 9.062 | 9.204 | 9.005 | 9.119 | 165,372 | +0.09(+0.95%) |
Aug 21, 2017 | 9.034 | 9.119 | 8.948 | 9.034 | 211,712 | +0.03(+0.32%) |
Aug 18, 2017 | 8.948 | 9.062 | 8.891 | 9.005 | 137,300 | -0.03(-0.32%) |
Aug 17, 2017 | 9.204 | 9.261 | 9.005 | 9.034 | 193,422 | -0.20(-2.16%) |
Aug 16, 2017 | 9.290 | 9.404 | 9.148 | 9.233 | 151,598 | -0.06(-0.61%) |
Aug 15, 2017 | 9.318 | 9.375 | 9.204 | 9.290 | 213,147 | +0.00(+0.00%) |
Aug 14, 2017 | 9.204 | 9.375 | 9.190 | 9.290 | 221,327 | +0.14(+1.56%) |
Aug 11, 2017 | 9.204 | 9.233 | 9.091 | 9.148 | 225,945 | +0.03(+0.31%) |
Aug 10, 2017 | 9.261 | 9.290 | 9.062 | 9.119 | 197,398 | -0.20(-2.14%) |
Aug 09, 2017 | 9.261 | 9.432 | 9.204 | 9.318 | 260,966 | +0.00(+0.00%) |
Aug 08, 2017 | 9.318 | 9.546 | 9.261 | 9.318 | 135,858 | -0.03(-0.30%) |
Aug 07, 2017 | 9.375 | 9.472 | 9.204 | 9.347 | 156,016 | +0.03(+0.31%) |
Aug 04, 2017 | 9.261 | 9.461 | 9.204 | 9.318 | 166,660 | +0.11(+1.24%) |
Aug 03, 2017 | 9.290 | 9.347 | 9.148 | 9.204 | 157,771 | -0.03(-0.31%) |
Aug 02, 2017 | 9.347 | 9.375 | 9.119 | 9.233 | 185,513 | -0.14(-1.52%) |
Aug 01, 2017 | 9.176 | 9.375 | 9.062 | 9.375 | 330,750 | +0.28(+3.13%) |
Jul 31, 2017 | 9.318 | 9.091 | 9.091 | 270,554 | -0.14(-1.54%) | |
Jul 28, 2017 | 9.034 | 9.261 | 9.005 | 9.233 | 211,740 | +0.20(+2.21%) |
Jul 27, 2017 | 9.318 | 9.404 | 8.948 | 9.034 | 291,177 | -0.26(-2.76%) |
Jul 26, 2017 | 9.347 | 9.434 | 9.233 | 9.290 | 467,312 | -0.06(-0.61%) |
Jul 25, 2017 | 9.404 | 9.432 | 9.318 | 9.347 | 347,339 | +0.03(+0.31%) |
Jul 24, 2017 | 9.404 | 9.461 | 9.233 | 9.318 | 287,703 | -0.11(-1.21%) |
Jul 21, 2017 | 10.20 | 10.20 | 9.204 | 9.432 | 482,122 | +0.20(+2.16%) |
Jul 20, 2017 | 9.119 | 9.261 | 9.005 | 9.233 | 156,046 | +0.11(+1.25%) |
Jul 19, 2017 | 9.148 | 9.333 | 9.091 | 9.119 | 160,663 | -0.06(-0.62%) |
Jul 18, 2017 | 9.261 | 9.375 | 9.148 | 9.176 | 164,589 | -0.14(-1.53%) |
Jul 17, 2017 | 9.318 | 9.347 | 9.204 | 9.318 | 202,276 | -0.03(-0.30%) |
Jul 14, 2017 | 9.375 | 9.375 | 9.247 | 9.347 | 173,483 | +0.00(+0.00%) |
Jul 13, 2017 | 9.375 | 9.375 | 9.261 | 9.347 | 234,720 | +0.03(+0.31%) |
Jul 12, 2017 | 9.119 | 9.347 | 9.119 | 9.318 | 210,421 | +0.20(+2.19%) |
Jul 11, 2017 | 9.204 | 9.290 | 8.948 | 9.119 | 361,186 | -0.14(-1.54%) |
Jul 10, 2017 | 9.347 | 9.347 | 9.204 | 9.261 | 333,176 | -0.07(-0.79%) |
Jul 07, 2017 | 9.267 | 9.353 | 9.165 | 9.336 | 208,461 | +0.12(+1.30%) |
Jul 06, 2017 | 9.233 | 9.370 | 9.113 | 9.216 | 360,296 | -0.09(-0.92%) |
Jul 05, 2017 | 9.455 | 9.498 | 9.284 | 9.301 | 301,100 | -0.21(-2.16%) |
Jul 03, 2017 | 9.455 | 9.541 | 9.318 | 9.507 | 195,916 | +0.14(+1.46%) |
Jun 30, 2017 | 9.438 | 9.267 | 9.370 | 344,540 | +0.00(+0.00%) | |
Jun 29, 2017 | 9.507 | 9.524 | 9.313 | 9.370 | 191,336 | -0.09(-0.90%) |
Jun 28, 2017 | 9.301 | 9.507 | 9.301 | 9.455 | 347,213 | +0.21(+2.22%) |
Jun 27, 2017 | 9.404 | 9.418 | 9.250 | 9.250 | 252,074 | -0.10(-1.10%) |
Jun 26, 2017 | 9.353 | 9.430 | 9.233 | 9.353 | 199,638 | +0.07(+0.74%) |
Jun 23, 2017 | 9.233 | 9.370 | 9.199 | 9.284 | 499,568 | +0.03(+0.37%) |
Jun 22, 2017 | 9.284 | 9.370 | 9.165 | 9.250 | 388,592 | -0.05(-0.55%) |
Jun 21, 2017 | 9.438 | 9.438 | 9.267 | 9.301 | 267,806 | -0.12(-1.27%) |
Jun 20, 2017 | 9.660 | 9.660 | 9.404 | 9.421 | 249,135 | -0.22(-2.31%) |
Jun 19, 2017 | 9.455 | 9.660 | 9.421 | 9.643 | 453,645 | +0.19(+1.99%) |
Jun 16, 2017 | 9.267 | 9.524 | 9.113 | 9.455 | 526,466 | +0.10(+1.10%) |
Jun 15, 2017 | 9.216 | 9.404 | 9.216 | 9.353 | 231,320 | +0.02(+0.18%) |
Jun 14, 2017 | 9.353 | 9.489 | 9.250 | 9.336 | 320,464 | -0.03(-0.27%) |
Jun 13, 2017 | 9.464 | 9.501 | 9.310 | 9.361 | 349,593 | -0.03(-0.36%) |
Jun 12, 2017 | 9.395 | 9.532 | 9.361 | 9.395 | 595,821 | -0.03(-0.27%) |
Jun 09, 2017 | 9.190 | 9.515 | 9.139 | 9.421 | 969,273 | +0.23(+2.51%) |
Jun 08, 2017 | 9.054 | 9.207 | 8.951 | 9.190 | 557,030 | +0.15(+1.70%) |
Jun 07, 2017 | 8.729 | 9.037 | 8.721 | 9.037 | 350,000 | +0.29(+3.32%) |
Jun 06, 2017 | 8.661 | 8.832 | 8.610 | 8.746 | 427,550 | +0.03(+0.39%) |
Jun 05, 2017 | 8.729 | 8.798 | 8.661 | 8.712 | 309,699 | -0.05(-0.58%) |
Jun 02, 2017 | 8.575 | 8.780 | 8.507 | 8.763 | 388,463 | +0.20(+2.40%) |