Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 8.895 | 8.924 | 8.874 | 8.924 | 9,526 | +0.03(+0.33%) |
Sep 28, 2017 | 8.888 | 8.917 | 8.888 | 8.895 | 6,872 | +0.00(+0.00%) |
Sep 27, 2017 | 8.910 | 8.932 | 8.874 | 8.895 | 37,575 | -0.01(-0.16%) |
Sep 26, 2017 | 8.939 | 8.953 | 8.910 | 8.910 | 18,781 | -0.03(-0.32%) |
Sep 25, 2017 | 8.968 | 8.968 | 8.924 | 8.939 | 18,799 | -0.01(-0.08%) |
Sep 22, 2017 | 8.946 | 8.968 | 8.938 | 8.946 | 10,178 | +0.01(+0.08%) |
Sep 21, 2017 | 8.939 | 8.975 | 8.932 | 8.939 | 26,652 | +0.00(+0.00%) |
Sep 20, 2017 | 8.968 | 8.968 | 8.924 | 8.939 | 7,989 | +0.00(+0.00%) |
Sep 19, 2017 | 8.924 | 8.982 | 8.924 | 8.939 | 14,352 | -0.02(-0.24%) |
Sep 18, 2017 | 9.004 | 9.004 | 8.924 | 8.961 | 43,208 | -0.01(-0.08%) |
Sep 15, 2017 | 8.961 | 8.997 | 8.946 | 8.968 | 37,081 | -0.01(-0.08%) |
Sep 14, 2017 | 8.867 | 8.975 | 8.867 | 8.975 | 30,349 | +0.02(+0.24%) |
Sep 13, 2017 | 8.867 | 8.982 | 8.867 | 8.953 | 49,887 | +0.03(+0.32%) |
Sep 12, 2017 | 8.903 | 8.946 | 8.867 | 8.924 | 28,334 | +0.03(+0.29%) |
Sep 11, 2017 | 8.953 | 8.953 | 8.899 | 8.899 | 20,568 | -0.06(-0.69%) |
Sep 08, 2017 | 8.982 | 8.982 | 8.960 | 8.961 | 5,234 | -0.01(-0.08%) |
Sep 07, 2017 | 8.967 | 8.967 | 8.931 | 8.967 | 37,863 | +0.07(+0.81%) |
Sep 06, 2017 | 8.830 | 8.917 | 8.816 | 8.895 | 64,556 | +0.07(+0.82%) |
Sep 05, 2017 | 8.751 | 8.823 | 8.751 | 8.823 | 26,794 | +0.01(+0.08%) |
Sep 01, 2017 | 8.823 | 8.846 | 8.794 | 8.816 | 11,612 | +0.01(+0.16%) |
Aug 31, 2017 | 8.773 | 8.802 | 8.773 | 8.802 | 13,036 | +0.03(+0.33%) |
Aug 30, 2017 | 8.787 | 8.787 | 8.744 | 8.773 | 39,795 | -0.01(-0.16%) |
Aug 29, 2017 | 8.701 | 8.787 | 8.638 | 8.787 | 26,073 | +0.12(+1.33%) |
Aug 28, 2017 | 8.643 | 8.679 | 8.600 | 8.672 | 52,473 | +0.03(+0.33%) |
Aug 25, 2017 | 8.622 | 8.643 | 8.600 | 8.643 | 21,589 | +0.03(+0.33%) |
Aug 24, 2017 | 8.614 | 8.614 | 8.601 | 8.614 | 10,211 | +0.00(+0.00%) |
Aug 23, 2017 | 8.571 | 8.614 | 8.571 | 8.614 | 14,397 | +0.04(+0.50%) |
Aug 22, 2017 | 8.564 | 8.593 | 8.553 | 8.571 | 30,034 | +0.04(+0.51%) |
Aug 21, 2017 | 8.571 | 8.578 | 8.521 | 8.528 | 29,076 | -0.02(-0.25%) |
Aug 18, 2017 | 8.528 | 8.550 | 8.528 | 8.550 | 29,972 | +0.02(+0.25%) |
Aug 17, 2017 | 8.550 | 8.550 | 8.506 | 8.528 | 13,406 | -0.03(-0.34%) |
Aug 16, 2017 | 8.550 | 8.557 | 8.522 | 8.557 | 41,958 | +0.03(+0.34%) |
Aug 15, 2017 | 8.557 | 8.557 | 8.514 | 8.528 | 17,886 | +0.00(+0.00%) |
Aug 14, 2017 | 8.571 | 8.573 | 8.528 | 8.528 | 22,012 | +0.03(+0.41%) |
Aug 11, 2017 | 8.521 | 8.521 | 8.420 | 8.494 | 21,803 | +0.04(+0.44%) |
Aug 10, 2017 | 8.514 | 8.514 | 8.400 | 8.456 | 34,094 | -0.01(-0.09%) |
Aug 09, 2017 | 8.528 | 8.535 | 8.463 | 8.463 | 48,146 | -0.04(-0.50%) |
Aug 08, 2017 | 8.506 | 8.506 | 8.456 | 8.506 | 91,920 | +0.04(+0.51%) |
Aug 07, 2017 | 8.506 | 8.506 | 8.463 | 8.463 | 19,583 | +0.03(+0.34%) |
Aug 04, 2017 | 8.527 | 8.556 | 8.427 | 8.434 | 40,261 | -0.09(-1.01%) |
Aug 03, 2017 | 8.563 | 8.585 | 8.513 | 8.520 | 35,317 | -0.01(-0.17%) |
Aug 02, 2017 | 8.649 | 8.649 | 8.527 | 8.534 | 32,225 | -0.07(-0.83%) |
Aug 01, 2017 | 8.563 | 8.606 | 8.492 | 8.606 | 79,434 | +0.11(+1.27%) |
Jul 31, 2017 | 8.463 | 8.513 | 8.458 | 8.499 | 25,791 | +0.04(+0.42%) |
Jul 28, 2017 | 8.391 | 8.484 | 8.391 | 8.463 | 34,778 | +0.04(+0.50%) |
Jul 27, 2017 | 8.448 | 8.448 | 8.414 | 8.421 | 8,414 | +0.01(+0.07%) |
Jul 26, 2017 | 8.355 | 8.448 | 8.355 | 8.415 | 31,804 | +0.04(+0.53%) |
Jul 25, 2017 | 8.370 | 8.405 | 8.370 | 8.370 | 6,871 | -0.02(-0.25%) |
Jul 24, 2017 | 8.441 | 8.441 | 8.384 | 8.391 | 16,960 | -0.01(-0.17%) |
Jul 21, 2017 | 8.463 | 8.506 | 8.384 | 8.405 | 53,687 | -0.06(-0.68%) |
Jul 20, 2017 | 8.441 | 8.463 | 8.434 | 8.463 | 30,973 | +0.03(+0.34%) |
Jul 19, 2017 | 8.427 | 8.438 | 8.413 | 8.434 | 50,797 | +0.01(+0.17%) |
Jul 18, 2017 | 8.427 | 8.427 | 8.384 | 8.420 | 21,115 | +0.01(+0.09%) |
Jul 17, 2017 | 8.441 | 8.441 | 8.413 | 8.413 | 15,325 | -0.03(-0.34%) |
Jul 14, 2017 | 8.355 | 8.441 | 8.355 | 8.441 | 12,896 | +0.08(+0.92%) |
Jul 13, 2017 | 8.441 | 8.441 | 8.362 | 8.365 | 19,050 | -0.06(-0.66%) |
Jul 12, 2017 | 8.377 | 8.420 | 8.355 | 8.420 | 39,006 | +0.07(+0.78%) |
Jul 11, 2017 | 8.369 | 8.383 | 8.340 | 8.355 | 23,533 | +0.02(+0.26%) |
Jul 10, 2017 | 8.312 | 8.340 | 8.299 | 8.333 | 23,503 | +0.02(+0.26%) |
Jul 07, 2017 | 8.283 | 8.326 | 8.276 | 8.312 | 35,836 | +0.04(+0.52%) |
Jul 06, 2017 | 8.326 | 8.326 | 8.269 | 8.269 | 29,244 | -0.06(-0.69%) |
Jul 05, 2017 | 8.390 | 8.390 | 8.289 | 8.326 | 17,516 | +0.01(+0.09%) |