Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 8.962 | 8.994 | 8.905 | 8.913 | 6,283,388 | -0.05(-0.54%) |
Sep 28, 2017 | 8.970 | 8.994 | 8.897 | 8.962 | 5,498,765 | -0.04(-0.45%) |
Sep 27, 2017 | 8.970 | 9.034 | 8.946 | 9.002 | 5,798,680 | -0.02(-0.27%) |
Sep 26, 2017 | 9.034 | 9.123 | 8.986 | 9.026 | 7,028,779 | -0.04(-0.45%) |
Sep 25, 2017 | 9.002 | 9.075 | 8.978 | 9.067 | 4,839,337 | +0.08(+0.90%) |
Sep 22, 2017 | 9.043 | 9.067 | 8.962 | 8.986 | 3,158,738 | -0.02(-0.18%) |
Sep 21, 2017 | 9.123 | 9.168 | 9.002 | 9.002 | 4,030,556 | -0.12(-1.33%) |
Sep 20, 2017 | 9.212 | 9.261 | 9.107 | 9.123 | 6,653,669 | -0.04(-0.44%) |
Sep 19, 2017 | 9.123 | 9.204 | 9.115 | 9.164 | 4,875,288 | +0.05(+0.53%) |
Sep 18, 2017 | 9.188 | 9.212 | 9.071 | 9.115 | 4,353,243 | -0.06(-0.70%) |
Sep 15, 2017 | 9.091 | 9.180 | 9.010 | 9.180 | 10,158,523 | +0.07(+0.80%) |
Sep 14, 2017 | 9.059 | 9.136 | 9.010 | 9.107 | 4,545,187 | +0.02(+0.27%) |
Sep 13, 2017 | 9.059 | 9.172 | 9.006 | 9.083 | 5,246,709 | -0.01(-0.09%) |
Sep 12, 2017 | 9.204 | 9.253 | 9.067 | 9.091 | 4,200,524 | -0.12(-1.32%) |
Sep 11, 2017 | 9.083 | 9.245 | 9.075 | 9.212 | 7,999,671 | +0.15(+1.61%) |
Sep 08, 2017 | 9.026 | 9.091 | 8.994 | 9.067 | 4,380,197 | +0.05(+0.54%) |
Sep 07, 2017 | 9.002 | 9.034 | 8.946 | 9.018 | 3,600,607 | +0.03(+0.36%) |
Sep 06, 2017 | 9.026 | 9.026 | 8.913 | 8.986 | 5,236,312 | +0.02(+0.18%) |
Sep 05, 2017 | 9.034 | 9.034 | 8.954 | 8.970 | 3,660,718 | -0.02(-0.27%) |
Sep 01, 2017 | 8.962 | 9.039 | 8.954 | 8.994 | 2,980,427 | +0.06(+0.72%) |
Aug 31, 2017 | 8.954 | 9.010 | 8.921 | 8.929 | 4,837,922 | -0.02(-0.18%) |
Aug 30, 2017 | 9.018 | 9.059 | 8.921 | 8.946 | 5,431,746 | -0.09(-0.98%) |
Aug 29, 2017 | 9.051 | 9.115 | 9.018 | 9.034 | 4,481,123 | -0.02(-0.18%) |
Aug 28, 2017 | 9.277 | 9.293 | 9.002 | 9.051 | 6,062,763 | -0.19(-2.10%) |
Aug 25, 2017 | 9.237 | 9.318 | 9.196 | 9.245 | 3,168,785 | +0.02(+0.26%) |
Aug 24, 2017 | 9.188 | 9.245 | 9.156 | 9.221 | 6,099,758 | +0.04(+0.44%) |
Aug 23, 2017 | 9.172 | 9.221 | 9.099 | 9.180 | 3,603,297 | +0.00(+0.00%) |
Aug 22, 2017 | 9.083 | 9.204 | 9.043 | 9.180 | 5,247,000 | +0.10(+1.07%) |
Aug 21, 2017 | 8.978 | 9.091 | 8.966 | 9.083 | 4,680,292 | +0.13(+1.45%) |
Aug 18, 2017 | 8.913 | 8.994 | 8.885 | 8.954 | 5,497,816 | +0.05(+0.54%) |
Aug 17, 2017 | 9.010 | 9.079 | 8.897 | 8.905 | 4,713,115 | -0.14(-1.52%) |
Aug 16, 2017 | 9.002 | 9.051 | 8.978 | 9.043 | 3,843,293 | +0.06(+0.72%) |
Aug 15, 2017 | 8.937 | 8.986 | 8.848 | 8.978 | 5,595,625 | -0.01(-0.09%) |
Aug 14, 2017 | 8.994 | 9.018 | 8.893 | 8.986 | 6,008,901 | +0.01(+0.09%) |
Aug 11, 2017 | 9.172 | 9.172 | 8.897 | 8.978 | 5,934,566 | -0.23(-2.46%) |
Aug 10, 2017 | 9.099 | 9.297 | 9.043 | 9.204 | 11,084,622 | +0.11(+1.16%) |
Aug 09, 2017 | 9.261 | 9.261 | 8.994 | 9.099 | 8,726,098 | -0.11(-1.14%) |
Aug 08, 2017 | 8.905 | 9.431 | 8.978 | 9.204 | 13,781,069 | +0.23(+2.52%) |
Aug 07, 2017 | 8.962 | 9.123 | 8.954 | 8.978 | 7,494,743 | +0.02(+0.18%) |
Aug 04, 2017 | 8.962 | 9.026 | 8.865 | 8.962 | 4,466,015 | -0.03(-0.36%) |
Aug 03, 2017 | 9.010 | 9.091 | 8.946 | 8.994 | 9,086,345 | +0.06(+0.63%) |
Aug 02, 2017 | 9.018 | 9.026 | 8.832 | 8.937 | 8,058,954 | -0.12(-1.34%) |
Aug 01, 2017 | 8.946 | 9.083 | 8.897 | 9.059 | 7,773,949 | +0.11(+1.27%) |
Jul 31, 2017 | 8.802 | 9.010 | 8.793 | 8.946 | 21,745,952 | +0.16(+1.82%) |
Jul 28, 2017 | 8.874 | 8.890 | 8.769 | 8.785 | 6,038,480 | -0.10(-1.08%) |
Jul 27, 2017 | 8.930 | 8.994 | 8.818 | 8.882 | 7,495,325 | -0.05(-0.54%) |
Jul 26, 2017 | 8.994 | 8.994 | 8.834 | 8.930 | 6,669,154 | -0.06(-0.71%) |
Jul 25, 2017 | 9.082 | 9.082 | 8.978 | 8.994 | 5,780,306 | -0.06(-0.71%) |
Jul 24, 2017 | 9.138 | 9.162 | 9.050 | 9.058 | 3,632,916 | -0.08(-0.88%) |
Jul 21, 2017 | 9.106 | 9.154 | 9.066 | 9.138 | 3,995,998 | +0.04(+0.44%) |
Jul 20, 2017 | 9.082 | 9.142 | 9.010 | 9.098 | 3,488,741 | +0.04(+0.44%) |
Jul 19, 2017 | 9.026 | 9.070 | 8.970 | 9.058 | 4,749,751 | +0.06(+0.71%) |
Jul 18, 2017 | 8.898 | 9.042 | 8.874 | 8.994 | 5,786,267 | +0.10(+1.08%) |
Jul 17, 2017 | 8.841 | 8.902 | 8.777 | 8.898 | 4,197,311 | +0.07(+0.82%) |
Jul 14, 2017 | 8.890 | 8.914 | 8.806 | 8.825 | 5,302,606 | +0.01(+0.09%) |
Jul 13, 2017 | 8.898 | 8.986 | 8.802 | 8.818 | 6,380,692 | -0.06(-0.72%) |
Jul 12, 2017 | 8.874 | 8.978 | 8.793 | 8.882 | 7,519,635 | +0.14(+1.56%) |
Jul 11, 2017 | 8.761 | 8.789 | 8.697 | 8.745 | 6,028,975 | -0.01(-0.09%) |
Jul 10, 2017 | 8.681 | 8.785 | 8.641 | 8.753 | 7,911,422 | +0.14(+1.67%) |
Jul 07, 2017 | 8.553 | 8.617 | 8.501 | 8.609 | 6,917,670 | +0.06(+0.75%) |
Jul 06, 2017 | 8.649 | 8.661 | 8.481 | 8.545 | 7,116,072 | -0.15(-1.75%) |
Jul 05, 2017 | 8.802 | 8.874 | 8.681 | 8.697 | 6,684,907 | -0.11(-1.27%) |