Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.070 | 9.315 | 9.042 | 9.262 | 30,880 | +0.28(+3.12%) |
Sep 28, 2017 | 8.965 | 9.044 | 8.926 | 8.982 | 25,167 | +0.07(+0.74%) |
Sep 27, 2017 | 8.965 | 9.052 | 8.908 | 8.917 | 10,519 | -0.14(-1.50%) |
Sep 26, 2017 | 9.083 | 9.084 | 9.052 | 9.052 | 8,396 | -0.06(-0.62%) |
Sep 25, 2017 | 9.114 | 9.192 | 9.109 | 9.109 | 19,306 | -0.06(-0.62%) |
Sep 22, 2017 | 9.035 | 9.280 | 9.035 | 9.166 | 23,112 | +0.14(+1.55%) |
Sep 21, 2017 | 8.934 | 9.030 | 8.890 | 9.026 | 24,772 | +0.18(+2.08%) |
Sep 20, 2017 | 8.908 | 8.930 | 8.803 | 8.842 | 43,402 | -0.00(-0.05%) |
Sep 19, 2017 | 8.838 | 8.930 | 8.781 | 8.846 | 42,784 | -0.06(-0.69%) |
Sep 18, 2017 | 9.022 | 9.022 | 8.846 | 8.908 | 69,209 | -0.13(-1.41%) |
Sep 15, 2017 | 9.109 | 9.149 | 8.900 | 9.035 | 12,773 | -0.10(-1.10%) |
Sep 14, 2017 | 9.131 | 9.192 | 9.114 | 9.136 | 12,357 | -0.02(-0.24%) |
Sep 13, 2017 | 9.210 | 9.245 | 9.131 | 9.157 | 37,080 | -0.05(-0.57%) |
Sep 12, 2017 | 9.324 | 9.368 | 9.210 | 9.210 | 9,912 | -0.11(-1.13%) |
Sep 11, 2017 | 9.328 | 9.352 | 9.209 | 9.315 | 13,266 | -0.01(-0.09%) |
Sep 08, 2017 | 9.258 | 9.324 | 9.254 | 9.324 | 8,405 | +0.10(+1.09%) |
Sep 07, 2017 | 9.206 | 9.333 | 9.206 | 9.223 | 15,205 | -0.06(-0.66%) |
Sep 06, 2017 | 9.149 | 9.392 | 8.846 | 9.284 | 71,867 | +0.24(+2.61%) |
Sep 05, 2017 | 9.087 | 9.276 | 9.039 | 9.048 | 51,746 | -0.25(-2.68%) |
Sep 01, 2017 | 9.328 | 9.337 | 9.263 | 9.298 | 49,691 | -0.11(-1.16%) |
Aug 31, 2017 | 9.214 | 9.407 | 9.166 | 9.407 | 32,396 | +0.22(+2.38%) |
Aug 30, 2017 | 9.197 | 9.350 | 9.131 | 9.188 | 88,748 | -0.09(-0.99%) |
Aug 29, 2017 | 9.289 | 9.289 | 9.166 | 9.280 | 104,892 | +0.07(+0.71%) |
Aug 28, 2017 | 9.372 | 9.442 | 9.181 | 9.214 | 65,140 | -0.11(-1.22%) |
Aug 25, 2017 | 9.359 | 9.359 | 9.118 | 9.328 | 98,711 | -0.03(-0.33%) |
Aug 24, 2017 | 9.407 | 9.617 | 9.306 | 9.359 | 31,654 | -0.01(-0.14%) |
Aug 23, 2017 | 9.508 | 9.600 | 9.308 | 9.372 | 27,635 | -0.11(-1.15%) |
Aug 22, 2017 | 9.403 | 9.617 | 9.403 | 9.481 | 40,361 | -0.07(-0.69%) |
Aug 21, 2017 | 9.341 | 9.608 | 9.341 | 9.547 | 22,630 | +0.21(+2.25%) |
Aug 18, 2017 | 9.298 | 9.416 | 9.197 | 9.337 | 21,954 | +0.21(+2.35%) |
Aug 17, 2017 | 9.249 | 9.411 | 9.122 | 9.122 | 35,196 | -0.13(-1.37%) |
Aug 16, 2017 | 9.289 | 9.411 | 9.206 | 9.249 | 63,250 | -0.12(-1.31%) |
Aug 15, 2017 | 9.460 | 9.477 | 9.227 | 9.372 | 84,536 | -0.25(-2.55%) |
Aug 14, 2017 | 9.569 | 9.679 | 9.521 | 9.617 | 49,917 | +0.16(+1.67%) |
Aug 11, 2017 | 9.389 | 9.613 | 9.389 | 9.460 | 76,756 | +0.07(+0.70%) |
Aug 10, 2017 | 9.657 | 9.657 | 9.337 | 9.394 | 267,269 | -0.26(-2.72%) |
Aug 09, 2017 | 9.608 | 9.744 | 9.608 | 9.657 | 78,014 | +0.02(+0.23%) |
Aug 08, 2017 | 9.543 | 9.744 | 9.440 | 9.635 | 48,755 | +0.09(+0.92%) |
Aug 07, 2017 | 9.284 | 9.547 | 9.284 | 9.547 | 35,938 | +0.35(+3.81%) |
Aug 04, 2017 | 9.210 | 9.298 | 8.938 | 9.197 | 65,624 | -0.01(-0.14%) |
Aug 03, 2017 | 9.065 | 9.411 | 9.065 | 9.210 | 57,897 | +0.18(+1.94%) |
Aug 02, 2017 | 9.044 | 9.044 | 8.856 | 9.035 | 74,381 | +0.05(+0.59%) |
Aug 01, 2017 | 9.039 | 9.042 | 8.982 | 8.982 | 11,448 | -0.05(-0.58%) |
Jul 31, 2017 | 9.114 | 9.149 | 8.829 | 9.035 | 287,395 | -0.12(-1.29%) |
Jul 28, 2017 | 9.109 | 9.197 | 9.109 | 9.153 | 34,212 | +0.03(+0.34%) |
Jul 27, 2017 | 8.868 | 9.188 | 8.855 | 9.122 | 80,989 | +0.33(+3.79%) |
Jul 26, 2017 | 8.715 | 8.794 | 8.711 | 8.790 | 66,026 | +0.12(+1.36%) |
Jul 25, 2017 | 8.715 | 8.715 | 8.542 | 8.671 | 36,114 | +0.00(+0.00%) |
Jul 24, 2017 | 8.536 | 8.706 | 8.536 | 8.671 | 35,257 | +0.15(+1.80%) |
Jul 21, 2017 | 8.538 | 8.540 | 8.452 | 8.518 | 10,400 | +0.04(+0.46%) |
Jul 20, 2017 | 8.483 | 8.483 | 8.465 | 8.479 | 13,241 | +0.00(+0.05%) |
Jul 19, 2017 | 8.461 | 8.483 | 8.461 | 8.474 | 22,018 | +0.02(+0.21%) |
Jul 18, 2017 | 8.461 | 8.483 | 8.452 | 8.457 | 18,267 | -0.00(-0.05%) |
Jul 17, 2017 | 8.483 | 8.483 | 8.457 | 8.461 | 51,497 | -0.00(-0.05%) |
Jul 14, 2017 | 8.483 | 8.483 | 8.409 | 8.465 | 57,098 | +0.11(+1.31%) |
Jul 13, 2017 | 8.233 | 8.483 | 8.203 | 8.356 | 91,057 | +0.25(+3.02%) |
Jul 12, 2017 | 8.102 | 8.229 | 8.021 | 8.111 | 81,106 | +0.07(+0.93%) |
Jul 11, 2017 | 8.053 | 8.102 | 8.036 | 8.036 | 29,620 | +0.07(+0.85%) |
Jul 10, 2017 | 7.800 | 7.968 | 7.800 | 7.968 | 14,129 | +0.05(+0.58%) |
Jul 07, 2017 | 7.971 | 7.971 | 7.756 | 7.922 | 50,353 | -0.07(-0.82%) |
Jul 06, 2017 | 7.944 | 8.010 | 7.887 | 7.988 | 31,193 | +0.12(+1.56%) |
Jul 05, 2017 | 8.172 | 8.172 | 7.817 | 7.865 | 43,144 | -0.18(-2.18%) |