Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.289 | 9.312 | 9.130 | 9.312 | 4,173 | +0.32(+3.58%) |
Sep 28, 2017 | 8.990 | 8.990 | 8.990 | 8.990 | 5,383 | +0.00(+0.00%) |
Sep 27, 2017 | 8.990 | 9.013 | 8.990 | 8.990 | 9,614 | -0.00(-0.05%) |
Sep 26, 2017 | 8.873 | 9.214 | 8.873 | 8.994 | 17,858 | +0.12(+1.37%) |
Sep 25, 2017 | 8.906 | 8.906 | 8.873 | 8.873 | 775 | -0.07(-0.73%) |
Sep 22, 2017 | 8.938 | 8.938 | 8.938 | 8.938 | 336 | -0.00(-0.05%) |
Sep 20, 2017 | 8.943 | 8.943 | 8.943 | 173 | -0.00(-0.05%) | |
Sep 19, 2017 | 9.106 | 9.106 | 8.758 | 8.948 | 6,310 | -0.02(-0.21%) |
Sep 18, 2017 | 9.060 | 9.060 | 8.966 | 8.966 | 2,721 | +0.09(+1.05%) |
Sep 15, 2017 | 8.868 | 8.896 | 8.854 | 8.873 | 19,948 | -0.02(-0.26%) |
Sep 14, 2017 | 9.004 | 9.013 | 8.896 | 8.896 | 1,972 | -0.11(-1.19%) |
Sep 13, 2017 | 8.976 | 9.134 | 8.976 | 9.004 | 5,145 | -0.01(-0.10%) |
Sep 12, 2017 | 8.990 | 9.307 | 8.990 | 9.013 | 1,957 | +0.01(+0.16%) |
Sep 11, 2017 | 9.004 | 9.802 | 8.990 | 8.999 | 9,976 | +0.01(+0.10%) |
Sep 08, 2017 | 8.980 | 9.181 | 8.878 | 8.990 | 13,139 | +0.01(+0.10%) |
Sep 07, 2017 | 9.088 | 9.097 | 8.924 | 8.980 | 9,107 | -0.15(-1.64%) |
Sep 06, 2017 | 9.363 | 9.368 | 9.130 | 9.130 | 2,250 | -0.36(-3.84%) |
Sep 05, 2017 | 9.494 | 9.653 | 9.494 | 9.494 | 5,019 | +0.00(+0.00%) |
Sep 01, 2017 | 9.494 | 9.494 | 9.494 | 9.494 | 1,102 | +0.48(+5.28%) |
Aug 31, 2017 | 9.218 | 9.527 | 8.924 | 9.018 | 3,269 | -0.32(-3.45%) |
Aug 30, 2017 | 9.097 | 9.097 | 9.097 | 9.340 | 3,235 | +0.35(+3.90%) |
Aug 28, 2017 | 8.990 | 8.990 | 8.990 | 0 | +0.04(+0.42%) | |
Aug 25, 2017 | 8.999 | 9.274 | 8.948 | 8.952 | 6,940 | -0.11(-1.19%) |
Aug 24, 2017 | 8.878 | 9.209 | 8.873 | 9.060 | 17,402 | +0.12(+1.36%) |
Aug 23, 2017 | 8.892 | 8.994 | 8.878 | 8.938 | 4,740 | -0.06(-0.67%) |
Aug 22, 2017 | 9.041 | 9.041 | 8.873 | 8.999 | 9,456 | -0.15(-1.68%) |
Aug 21, 2017 | 9.153 | 9.153 | 9.013 | 9.153 | 760 | -0.05(-0.51%) |
Aug 18, 2017 | 9.246 | 9.246 | 9.018 | 9.200 | 3,346 | +0.30(+3.36%) |
Aug 17, 2017 | 8.873 | 9.195 | 8.873 | 8.901 | 19,672 | +0.03(+0.32%) |
Aug 16, 2017 | 9.032 | 9.032 | 8.873 | 8.873 | 6,111 | +0.00(+0.00%) |
Aug 15, 2017 | 8.873 | 8.873 | 8.873 | 8.873 | 15,584 | -0.14(-1.50%) |
Aug 14, 2017 | 8.887 | 9.008 | 8.887 | 9.008 | 17,854 | +0.14(+1.53%) |
Aug 11, 2017 | 8.873 | 8.873 | 8.873 | 8.873 | 18,111 | -0.13(-1.40%) |
Aug 10, 2017 | 8.882 | 8.999 | 8.882 | 8.999 | 23,390 | +0.13(+1.42%) |
Aug 09, 2017 | 9.004 | 9.004 | 8.873 | 8.873 | 14,561 | -0.18(-1.96%) |
Aug 08, 2017 | 8.873 | 9.050 | 8.873 | 9.050 | 12,085 | +0.29(+3.36%) |
Aug 07, 2017 | 8.873 | 8.957 | 8.733 | 8.756 | 7,092 | -0.16(-1.83%) |
Aug 04, 2017 | 8.948 | 8.948 | 8.873 | 8.920 | 8,860 | +0.05(+0.53%) |
Aug 02, 2017 | 8.873 | 8.873 | 8.873 | 4 | +0.00(+0.00%) | |
Jul 28, 2017 | 8.873 | 8.873 | 8.873 | 0 | -0.21(-2.28%) | |
Jul 27, 2017 | 9.084 | 9.248 | 9.069 | 9.080 | 9,955 | -0.00(-0.03%) |
Jul 26, 2017 | 8.793 | 9.340 | 8.793 | 9.083 | 3,518 | +0.00(+0.05%) |
Jul 25, 2017 | 9.354 | 9.354 | 9.078 | 9.078 | 4,278 | -0.17(-1.87%) |
Jul 24, 2017 | 9.299 | 9.299 | 9.251 | 9.251 | 1,449 | -0.13(-1.39%) |
Jul 21, 2017 | 9.694 | 9.824 | 9.141 | 9.381 | 4,344 | +0.56(+6.29%) |
Jul 20, 2017 | 9.270 | 9.690 | 8.826 | 8.826 | 4,916 | -0.29(-3.18%) |
Jul 19, 2017 | 9.443 | 9.443 | 9.116 | 9.116 | 2,115 | +0.42(+4.89%) |
Jul 18, 2017 | 8.551 | 8.691 | 8.551 | 8.691 | 546 | +0.28(+3.27%) |
Jul 17, 2017 | 8.453 | 8.593 | 8.406 | 8.415 | 16,291 | +0.01(+0.11%) |
Jul 14, 2017 | 8.406 | 8.467 | 8.383 | 8.406 | 34,998 | +0.00(+0.00%) |
Jul 13, 2017 | 8.401 | 8.406 | 8.393 | 8.406 | 8,079 | +0.06(+0.67%) |
Jul 12, 2017 | 8.336 | 8.406 | 8.336 | 8.350 | 3,505 | +0.03(+0.34%) |
Jul 11, 2017 | 8.303 | 8.322 | 8.303 | 8.322 | 873 | -0.08(-1.00%) |
Jul 10, 2017 | 8.331 | 8.406 | 8.331 | 8.406 | 905 | +0.06(+0.67%) |
Jul 07, 2017 | 8.350 | 8.350 | 8.350 | 8.350 | 214 | -0.06(-0.67%) |
Jul 06, 2017 | 8.373 | 8.406 | 8.373 | 8.406 | 959 | +0.07(+0.84%) |
Jul 05, 2017 | 8.336 | 8.336 | 8.336 | 8.336 | 400 | +0.04(+0.45%) |