Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 8.867 | 8.923 | 8.835 | 8.843 | 4,885,105 | -0.02(-0.18%) |
Aug 30, 2017 | 8.931 | 8.971 | 8.835 | 8.859 | 5,484,720 | -0.09(-0.98%) |
Aug 29, 2017 | 8.963 | 9.027 | 8.931 | 8.947 | 4,524,826 | -0.02(-0.18%) |
Aug 28, 2017 | 9.188 | 9.204 | 8.915 | 8.963 | 6,121,891 | -0.19(-2.10%) |
Aug 25, 2017 | 9.147 | 9.228 | 9.107 | 9.155 | 3,199,689 | +0.02(+0.26%) |
Aug 24, 2017 | 9.099 | 9.155 | 9.067 | 9.131 | 6,159,247 | +0.04(+0.44%) |
Aug 23, 2017 | 9.083 | 9.131 | 9.011 | 9.091 | 3,638,439 | +0.00(+0.00%) |
Aug 22, 2017 | 8.995 | 9.115 | 8.955 | 9.091 | 5,298,172 | +0.10(+1.07%) |
Aug 21, 2017 | 8.891 | 9.003 | 8.879 | 8.995 | 4,725,937 | +0.13(+1.45%) |
Aug 18, 2017 | 8.827 | 8.907 | 8.799 | 8.867 | 5,551,434 | +0.05(+0.54%) |
Aug 17, 2017 | 8.923 | 8.991 | 8.811 | 8.819 | 4,759,080 | -0.14(-1.52%) |
Aug 16, 2017 | 8.915 | 8.963 | 8.891 | 8.955 | 3,880,776 | +0.06(+0.72%) |
Aug 15, 2017 | 8.851 | 8.899 | 8.763 | 8.891 | 5,650,197 | -0.01(-0.09%) |
Aug 14, 2017 | 8.907 | 8.931 | 8.807 | 8.899 | 6,067,503 | +0.01(+0.09%) |
Aug 11, 2017 | 9.083 | 9.083 | 8.811 | 8.891 | 5,992,444 | -0.22(-2.46%) |
Aug 10, 2017 | 9.011 | 9.208 | 8.955 | 9.115 | 11,192,727 | +0.10(+1.16%) |
Aug 09, 2017 | 9.172 | 9.172 | 8.907 | 9.011 | 8,811,200 | -0.10(-1.14%) |
Aug 08, 2017 | 8.819 | 9.340 | 8.891 | 9.115 | 13,915,471 | +0.22(+2.52%) |
Aug 07, 2017 | 8.875 | 9.035 | 8.867 | 8.891 | 7,567,836 | +0.02(+0.18%) |
Aug 04, 2017 | 8.875 | 8.939 | 8.779 | 8.875 | 4,509,570 | -0.03(-0.36%) |
Aug 03, 2017 | 8.923 | 9.003 | 8.859 | 8.907 | 9,174,960 | +0.06(+0.63%) |
Aug 02, 2017 | 8.931 | 8.939 | 8.747 | 8.851 | 8,137,550 | -0.12(-1.34%) |
Aug 01, 2017 | 8.859 | 8.995 | 8.811 | 8.971 | 7,849,766 | +0.11(+1.27%) |
Jul 31, 2017 | 8.716 | 8.923 | 8.709 | 8.859 | 21,958,034 | +0.16(+1.82%) |
Jul 28, 2017 | 8.788 | 8.804 | 8.685 | 8.701 | 6,097,372 | -0.10(-1.08%) |
Jul 27, 2017 | 8.843 | 8.907 | 8.732 | 8.796 | 7,568,425 | -0.05(-0.54%) |
Jul 26, 2017 | 8.907 | 8.907 | 8.748 | 8.843 | 6,734,197 | -0.06(-0.71%) |
Jul 25, 2017 | 8.994 | 8.994 | 8.891 | 8.907 | 5,836,679 | -0.06(-0.71%) |
Jul 24, 2017 | 9.049 | 9.073 | 8.963 | 8.970 | 3,668,346 | -0.08(-0.88%) |
Jul 21, 2017 | 9.018 | 9.065 | 8.978 | 9.049 | 4,034,969 | +0.04(+0.44%) |
Jul 20, 2017 | 8.994 | 9.054 | 8.923 | 9.010 | 3,522,766 | +0.04(+0.44%) |
Jul 19, 2017 | 8.938 | 8.982 | 8.883 | 8.970 | 4,796,074 | +0.06(+0.71%) |
Jul 18, 2017 | 8.812 | 8.954 | 8.788 | 8.907 | 5,842,699 | +0.10(+1.08%) |
Jul 17, 2017 | 8.756 | 8.816 | 8.693 | 8.812 | 4,238,246 | +0.07(+0.82%) |
Jul 14, 2017 | 8.804 | 8.827 | 8.720 | 8.740 | 5,354,320 | +0.01(+0.09%) |
Jul 13, 2017 | 8.812 | 8.899 | 8.716 | 8.732 | 6,442,921 | -0.06(-0.72%) |
Jul 12, 2017 | 8.788 | 8.891 | 8.709 | 8.796 | 7,592,971 | +0.13(+1.56%) |
Jul 11, 2017 | 8.677 | 8.705 | 8.613 | 8.661 | 6,087,773 | -0.01(-0.09%) |
Jul 10, 2017 | 8.598 | 8.701 | 8.558 | 8.669 | 7,988,580 | +0.14(+1.67%) |
Jul 07, 2017 | 8.471 | 8.534 | 8.419 | 8.526 | 6,985,136 | +0.06(+0.75%) |
Jul 06, 2017 | 8.566 | 8.578 | 8.400 | 8.463 | 7,185,473 | -0.15(-1.75%) |
Jul 05, 2017 | 8.716 | 8.788 | 8.598 | 8.613 | 6,750,103 | -0.11(-1.27%) |
Jul 03, 2017 | 8.835 | 8.867 | 8.685 | 8.724 | 3,476,648 | -0.08(-0.90%) |
Jun 30, 2017 | 8.859 | 8.912 | 8.804 | 8.804 | 5,331,152 | -0.04(-0.45%) |
Jun 29, 2017 | 8.915 | 8.962 | 8.804 | 8.843 | 7,457,411 | -0.13(-1.50%) |
Jun 28, 2017 | 9.144 | 9.192 | 8.930 | 8.978 | 8,237,795 | -0.13(-1.48%) |
Jun 27, 2017 | 9.232 | 9.287 | 9.113 | 9.113 | 5,911,421 | -0.14(-1.54%) |
Jun 26, 2017 | 9.216 | 9.382 | 9.216 | 9.255 | 6,548,939 | +0.10(+1.04%) |
Jun 23, 2017 | 9.192 | 9.271 | 9.109 | 9.160 | 8,658,767 | -0.01(-0.09%) |
Jun 22, 2017 | 9.232 | 9.271 | 9.101 | 9.168 | 6,005,219 | -0.08(-0.86%) |
Jun 21, 2017 | 9.453 | 9.461 | 9.224 | 9.247 | 3,371,131 | -0.18(-1.93%) |
Jun 20, 2017 | 9.422 | 9.438 | 9.335 | 9.430 | 2,908,799 | -0.01(-0.08%) |
Jun 19, 2017 | 9.453 | 9.485 | 9.394 | 9.438 | 3,355,578 | -0.01(-0.08%) |
Jun 16, 2017 | 9.461 | 9.493 | 9.398 | 9.445 | 9,094,308 | +0.00(+0.00%) |
Jun 15, 2017 | 9.366 | 9.545 | 9.320 | 9.445 | 6,767,580 | +0.01(+0.08%) |
Jun 14, 2017 | 9.485 | 9.549 | 9.410 | 9.438 | 5,472,908 | -0.02(-0.17%) |
Jun 13, 2017 | 9.279 | 9.477 | 9.247 | 9.453 | 5,934,897 | +0.14(+1.53%) |
Jun 12, 2017 | 9.295 | 9.374 | 9.232 | 9.311 | 5,682,088 | +0.02(+0.26%) |
Jun 09, 2017 | 9.136 | 9.287 | 9.136 | 9.287 | 3,372,540 | +0.13(+1.38%) |
Jun 08, 2017 | 9.192 | 9.057 | 9.160 | 4,989,814 | -0.01(-0.09%) | |
Jun 07, 2017 | 9.445 | 9.445 | 9.152 | 9.168 | 6,967,026 | -0.27(-2.85%) |
Jun 06, 2017 | 9.350 | 9.505 | 9.232 | 9.438 | 9,950,457 | +0.16(+1.71%) |
Jun 05, 2017 | 9.406 | 9.461 | 9.279 | 9.279 | 4,953,775 | -0.16(-1.68%) |
Jun 02, 2017 | 9.501 | 9.509 | 9.366 | 9.438 | 6,387,587 | -0.03(-0.33%) |