Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 8.875 | 8.907 | 8.819 | 8.827 | 6,344,667 | -0.05(-0.54%) |
Sep 28, 2017 | 8.883 | 8.907 | 8.811 | 8.875 | 5,552,392 | -0.04(-0.45%) |
Sep 27, 2017 | 8.883 | 8.947 | 8.859 | 8.915 | 5,855,233 | -0.02(-0.27%) |
Sep 26, 2017 | 8.947 | 9.035 | 8.899 | 8.939 | 7,097,328 | -0.04(-0.45%) |
Sep 25, 2017 | 8.915 | 8.987 | 8.891 | 8.979 | 4,886,533 | +0.08(+0.90%) |
Sep 22, 2017 | 8.955 | 8.979 | 8.875 | 8.899 | 3,189,544 | -0.02(-0.18%) |
Sep 21, 2017 | 9.035 | 9.079 | 8.915 | 8.915 | 4,069,864 | -0.12(-1.33%) |
Sep 20, 2017 | 9.123 | 9.172 | 9.019 | 9.035 | 6,718,560 | -0.04(-0.44%) |
Sep 19, 2017 | 9.035 | 9.115 | 9.027 | 9.075 | 4,922,835 | +0.05(+0.53%) |
Sep 18, 2017 | 9.099 | 9.123 | 8.983 | 9.027 | 4,395,698 | -0.06(-0.70%) |
Sep 15, 2017 | 9.003 | 9.091 | 8.923 | 9.091 | 10,257,596 | +0.07(+0.80%) |
Sep 14, 2017 | 8.971 | 9.047 | 8.923 | 9.019 | 4,589,515 | +0.02(+0.27%) |
Sep 13, 2017 | 8.971 | 9.083 | 8.919 | 8.995 | 5,297,878 | -0.01(-0.09%) |
Sep 12, 2017 | 9.115 | 9.164 | 8.979 | 9.003 | 4,241,490 | -0.12(-1.32%) |
Sep 11, 2017 | 8.995 | 9.155 | 8.987 | 9.123 | 8,077,689 | +0.14(+1.61%) |
Sep 08, 2017 | 8.939 | 9.003 | 8.907 | 8.979 | 4,422,915 | +0.05(+0.54%) |
Sep 07, 2017 | 8.915 | 8.947 | 8.859 | 8.931 | 3,635,722 | +0.03(+0.36%) |
Sep 06, 2017 | 8.939 | 8.939 | 8.827 | 8.899 | 5,287,380 | +0.02(+0.18%) |
Sep 05, 2017 | 8.947 | 8.947 | 8.867 | 8.883 | 3,696,420 | -0.02(-0.27%) |
Sep 01, 2017 | 8.875 | 8.951 | 8.867 | 8.907 | 3,009,494 | +0.06(+0.72%) |
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%) |