Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 8.350 | 9.200 | 8.240 | 8.240 | 12,111 | -0.17(-2.02%) |
Sep 26, 2017 | 8.410 | 8.410 | 8.410 | 10 | +0.11(+1.33%) | |
Sep 25, 2017 | 8.520 | 8.540 | 8.250 | 8.300 | 6,892 | -0.21(-2.47%) |
Sep 22, 2017 | 8.309 | 8.580 | 8.309 | 8.510 | 3,998 | +0.04(+0.47%) |
Sep 20, 2017 | 8.470 | 8.470 | 8.470 | 0 | +0.07(+0.83%) | |
Sep 18, 2017 | 8.400 | 8.400 | 8.400 | 11 | +0.19(+2.31%) | |
Sep 15, 2017 | 8.700 | 8.740 | 8.210 | 8.210 | 8,745 | -0.55(-6.28%) |
Sep 14, 2017 | 8.560 | 8.760 | 8.450 | 8.760 | 4,515 | +0.26(+3.06%) |
Sep 13, 2017 | 8.417 | 8.860 | 8.417 | 8.500 | 858 | -0.11(-1.28%) |
Sep 12, 2017 | 8.610 | 8.610 | 8.610 | 8.610 | 386 | +0.22(+2.62%) |
Sep 11, 2017 | 8.850 | 8.850 | 8.200 | 8.390 | 6,392 | -0.42(-4.77%) |
Sep 08, 2017 | 8.620 | 8.810 | 8.500 | 8.810 | 2,632 | +0.18(+2.09%) |
Sep 05, 2017 | 8.630 | 8.630 | 8.630 | 112 | -0.00(-0.06%) | |
Sep 01, 2017 | 8.635 | 8.635 | 8.635 | 8.635 | 207 | -0.02(-0.17%) |
Aug 31, 2017 | 8.700 | 8.950 | 8.562 | 8.650 | 5,174 | -0.01(-0.12%) |
Aug 29, 2017 | 8.660 | 8.660 | 8.660 | 0 | -0.06(-0.69%) | |
Aug 28, 2017 | 8.680 | 8.720 | 8.680 | 8.720 | 537 | +0.05(+0.58%) |
Aug 25, 2017 | 8.590 | 8.750 | 8.590 | 8.670 | 4,758 | +0.12(+1.40%) |
Aug 24, 2017 | 8.700 | 8.901 | 8.550 | 8.550 | 2,165 | -0.15(-1.71%) |
Aug 23, 2017 | 8.750 | 8.750 | 8.600 | 8.699 | 1,086 | +0.09(+1.03%) |
Aug 22, 2017 | 8.600 | 8.640 | 8.600 | 8.610 | 1,576 | -0.07(-0.81%) |
Aug 21, 2017 | 8.780 | 8.780 | 8.570 | 8.680 | 6,436 | +0.04(+0.50%) |
Aug 18, 2017 | 8.750 | 8.793 | 8.602 | 8.637 | 4,100 | -0.25(-2.81%) |
Aug 17, 2017 | 8.750 | 8.886 | 8.750 | 8.886 | 1,009 | +0.15(+1.68%) |
Aug 16, 2017 | 8.900 | 9.232 | 8.641 | 8.740 | 3,828 | +0.04(+0.46%) |
Aug 15, 2017 | 8.633 | 8.730 | 8.633 | 8.700 | 2,363 | -0.05(-0.60%) |
Aug 14, 2017 | 8.750 | 8.753 | 8.550 | 8.753 | 8,141 | -0.01(-0.12%) |
Aug 11, 2017 | 8.816 | 8.855 | 8.750 | 8.763 | 3,207 | -0.12(-1.35%) |
Aug 10, 2017 | 8.883 | 8.883 | 8.883 | 8.883 | 621 | +0.04(+0.45%) |
Aug 09, 2017 | 8.901 | 8.926 | 8.750 | 8.844 | 3,182 | -0.25(-2.71%) |
Aug 07, 2017 | 9.090 | 9.090 | 9.090 | 0 | +0.04(+0.39%) | |
Aug 04, 2017 | 9.191 | 9.191 | 9.007 | 9.055 | 2,729 | -0.00(-0.04%) |
Aug 03, 2017 | 9.119 | 9.130 | 8.900 | 9.058 | 2,103 | -0.21(-2.27%) |
Aug 02, 2017 | 9.230 | 9.268 | 9.120 | 9.268 | 2,300 | +0.22(+2.41%) |
Aug 01, 2017 | 9.180 | 9.280 | 8.910 | 9.050 | 4,751 | +0.04(+0.40%) |
Jul 31, 2017 | 8.900 | 9.232 | 8.900 | 9.014 | 2,117 | +0.01(+0.13%) |
Jul 28, 2017 | 9.200 | 9.340 | 9.000 | 9.002 | 2,237 | +0.09(+0.99%) |
Jul 27, 2017 | 9.049 | 9.049 | 8.900 | 8.913 | 2,275 | +0.05(+0.52%) |
Jul 26, 2017 | 8.730 | 9.000 | 8.639 | 8.867 | 850 | +0.20(+2.27%) |
Jul 25, 2017 | 8.800 | 8.800 | 8.609 | 8.670 | 1,646 | +0.01(+0.12%) |
Jul 24, 2017 | 8.670 | 8.970 | 8.598 | 8.660 | 5,250 | +0.11(+1.27%) |
Jul 21, 2017 | 8.909 | 9.006 | 8.551 | 8.551 | 3,150 | -0.38(-4.24%) |
Jul 20, 2017 | 8.850 | 8.930 | 8.630 | 8.930 | 1,801 | +0.32(+3.72%) |
Jul 19, 2017 | 8.725 | 8.850 | 8.600 | 8.610 | 1,563 | +0.04(+0.50%) |
Jul 18, 2017 | 8.530 | 8.600 | 8.530 | 8.567 | 2,392 | -0.23(-2.65%) |
Jul 17, 2017 | 8.810 | 9.136 | 8.520 | 8.800 | 13,334 | -0.20(-2.22%) |
Jul 14, 2017 | 8.610 | 9.000 | 8.470 | 9.000 | 6,797 | +0.20(+2.27%) |
Jul 13, 2017 | 8.800 | 8.800 | 8.780 | 8.800 | 438 | +0.00(+0.00%) |
Jul 12, 2017 | 9.390 | 9.390 | 8.698 | 8.800 | 2,541 | +0.00(+0.00%) |
Jul 11, 2017 | 8.680 | 9.180 | 8.494 | 8.800 | 10,822 | +0.21(+2.44%) |
Jul 10, 2017 | 8.500 | 8.880 | 8.260 | 8.590 | 11,553 | -0.01(-0.12%) |
Jul 07, 2017 | 8.770 | 8.885 | 8.510 | 8.600 | 10,424 | -0.50(-5.49%) |
Jul 06, 2017 | 8.800 | 9.180 | 8.476 | 9.100 | 10,355 | +0.10(+1.11%) |
Jul 05, 2017 | 8.900 | 9.162 | 8.240 | 9.000 | 12,299 | +0.33(+3.81%) |