Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.390 | 9.410 | 9.340 | 9.360 | 49,590 | -0.07(-0.74%) |
Sep 28, 2017 | 9.550 | 9.550 | 9.380 | 9.430 | 51,850 | -0.12(-1.26%) |
Sep 27, 2017 | 9.440 | 9.570 | 9.440 | 9.550 | 40,818 | +0.13(+1.38%) |
Sep 26, 2017 | 9.420 | 9.450 | 9.390 | 9.420 | 43,094 | +0.01(+0.11%) |
Sep 25, 2017 | 9.390 | 9.440 | 9.370 | 9.410 | 72,393 | +0.09(+0.97%) |
Sep 22, 2017 | 9.350 | 9.350 | 9.240 | 9.320 | 71,701 | -0.04(-0.43%) |
Sep 21, 2017 | 9.530 | 9.530 | 9.300 | 9.360 | 105,592 | -0.11(-1.16%) |
Sep 20, 2017 | 9.550 | 9.550 | 9.450 | 9.470 | 53,341 | -0.05(-0.53%) |
Sep 19, 2017 | 9.450 | 9.540 | 9.400 | 9.520 | 98,577 | +0.11(+1.17%) |
Sep 18, 2017 | 9.230 | 9.420 | 9.180 | 9.410 | 120,317 | +0.27(+2.95%) |
Sep 15, 2017 | 9.040 | 9.140 | 8.970 | 9.140 | 73,689 | +0.20(+2.24%) |
Sep 14, 2017 | 9.010 | 9.010 | 8.890 | 8.940 | 34,770 | +0.02(+0.22%) |
Sep 13, 2017 | 9.080 | 9.100 | 8.910 | 8.920 | 62,078 | -0.07(-0.78%) |
Sep 12, 2017 | 8.990 | 8.760 | 8.990 | 110,372 | +0.31(+3.57%) | |
Sep 11, 2017 | 8.740 | 8.740 | 8.650 | 8.680 | 58,354 | +0.09(+1.05%) |
Sep 08, 2017 | 8.510 | 8.680 | 8.510 | 8.590 | 71,359 | +0.09(+1.06%) |
Sep 07, 2017 | 8.500 | 8.540 | 8.500 | 8.500 | 14,152 | -0.02(-0.23%) |
Sep 06, 2017 | 8.520 | 8.550 | 8.480 | 8.520 | 25,464 | +0.03(+0.35%) |
Sep 05, 2017 | 8.570 | 8.580 | 8.490 | 8.490 | 27,942 | -0.07(-0.82%) |
Sep 01, 2017 | 8.650 | 8.650 | 8.570 | 8.560 | 18,909 | -0.05(-0.58%) |
Aug 31, 2017 | 8.630 | 8.640 | 8.580 | 8.610 | 18,234 | +0.04(+0.47%) |
Aug 30, 2017 | 8.600 | 8.600 | 8.540 | 8.570 | 17,243 | +0.03(+0.35%) |
Aug 29, 2017 | 8.540 | 8.560 | 8.480 | 8.540 | 21,024 | -0.02(-0.23%) |
Aug 28, 2017 | 8.580 | 8.580 | 8.520 | 8.560 | 29,485 | +0.03(+0.35%) |
Aug 25, 2017 | 8.630 | 8.630 | 8.530 | 8.530 | 84,890 | -0.04(-0.47%) |
Aug 24, 2017 | 8.600 | 8.640 | 8.550 | 8.570 | 18,301 | +0.01(+0.12%) |
Aug 23, 2017 | 8.450 | 8.620 | 8.450 | 8.560 | 31,141 | +0.10(+1.18%) |
Aug 22, 2017 | 8.480 | 8.480 | 8.380 | 8.460 | 29,638 | +0.07(+0.83%) |
Aug 21, 2017 | 8.550 | 8.570 | 8.370 | 8.390 | 88,610 | -0.16(-1.87%) |
Aug 18, 2017 | 8.620 | 8.620 | 8.520 | 8.550 | 38,701 | -0.05(-0.58%) |
Aug 17, 2017 | 8.670 | 8.720 | 8.600 | 8.600 | 30,658 | -0.09(-1.04%) |
Aug 16, 2017 | 8.680 | 8.720 | 8.650 | 8.690 | 25,767 | +0.02(+0.23%) |
Aug 15, 2017 | 8.710 | 8.710 | 8.620 | 8.670 | 15,895 | +0.00(+0.00%) |
Aug 14, 2017 | 8.600 | 8.670 | 8.520 | 8.670 | 39,662 | +0.15(+1.76%) |
Aug 11, 2017 | 8.710 | 8.710 | 8.500 | 8.520 | 45,105 | -0.07(-0.81%) |
Aug 10, 2017 | 8.730 | 8.730 | 8.590 | 8.590 | 40,071 | -0.12(-1.38%) |
Aug 09, 2017 | 8.790 | 8.800 | 8.680 | 8.710 | 57,847 | -0.06(-0.68%) |
Aug 08, 2017 | 8.930 | 9.100 | 8.770 | 8.770 | 93,065 | -0.33(-3.63%) |
Aug 04, 2017 | 8.990 | 9.100 | 8.910 | 9.100 | 57,260 | +0.17(+1.90%) |
Aug 03, 2017 | 9.150 | 9.170 | 8.930 | 8.930 | 75,103 | -0.24(-2.62%) |
Aug 02, 2017 | 9.330 | 9.330 | 9.150 | 9.170 | 39,581 | -0.14(-1.50%) |
Aug 01, 2017 | 9.330 | 9.360 | 9.170 | 9.310 | 42,915 | -0.03(-0.32%) |
Jul 31, 2017 | 9.530 | 9.550 | 9.310 | 9.340 | 63,597 | -0.08(-0.85%) |
Jul 28, 2017 | 9.450 | 9.450 | 9.310 | 9.420 | 27,813 | +0.04(+0.43%) |
Jul 27, 2017 | 9.580 | 9.660 | 9.330 | 9.380 | 144,532 | -0.13(-1.37%) |
Jul 26, 2017 | 9.450 | 9.530 | 9.400 | 9.510 | 85,865 | +0.18(+1.93%) |
Jul 25, 2017 | 9.470 | 9.490 | 9.330 | 9.330 | 44,767 | -0.06(-0.64%) |
Jul 24, 2017 | 9.200 | 9.390 | 9.200 | 9.390 | 78,387 | +0.22(+2.40%) |
Jul 21, 2017 | 9.160 | 9.190 | 9.090 | 9.170 | 79,638 | +0.11(+1.21%) |
Jul 20, 2017 | 9.350 | 9.350 | 9.060 | 9.060 | 46,273 | -0.18(-1.95%) |
Jul 19, 2017 | 9.230 | 9.340 | 9.200 | 9.240 | 52,224 | +0.09(+0.98%) |
Jul 18, 2017 | 9.110 | 9.240 | 8.990 | 9.150 | 135,481 | +0.04(+0.44%) |
Jul 17, 2017 | 8.940 | 9.110 | 8.870 | 9.110 | 64,723 | +0.28(+3.17%) |
Jul 14, 2017 | 8.760 | 8.850 | 8.750 | 8.830 | 29,763 | +0.04(+0.46%) |
Jul 13, 2017 | 8.900 | 8.930 | 8.740 | 8.790 | 62,993 | -0.11(-1.24%) |
Jul 12, 2017 | 8.660 | 8.900 | 8.650 | 8.900 | 50,454 | +0.29(+3.37%) |
Jul 11, 2017 | 8.490 | 8.640 | 8.480 | 8.610 | 28,403 | +0.22(+2.62%) |
Jul 10, 2017 | 8.450 | 8.450 | 8.390 | 8.390 | 27,670 | +0.01(+0.12%) |
Jul 07, 2017 | 8.480 | 8.480 | 8.360 | 8.380 | 31,913 | -0.05(-0.59%) |
Jul 06, 2017 | 8.520 | 8.540 | 8.420 | 8.430 | 42,402 | -0.08(-0.94%) |
Jul 05, 2017 | 8.490 | 8.540 | 8.470 | 8.510 | 53,658 | +0.02(+0.24%) |
Jul 04, 2017 | 8.550 | 8.600 | 8.470 | 8.490 | 82,953 | +0.05(+0.59%) |