Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 8.956 | 9.018 | 8.950 | 8.984 | 116,128 | +0.04(+0.45%) |
Sep 28, 2017 | 8.922 | 8.953 | 8.904 | 8.944 | 42,948 | +0.02(+0.19%) |
Sep 27, 2017 | 8.956 | 8.979 | 8.882 | 8.927 | 117,873 | -0.01(-0.06%) |
Sep 26, 2017 | 8.916 | 8.979 | 8.916 | 8.933 | 60,889 | -0.02(-0.19%) |
Sep 25, 2017 | 8.905 | 8.984 | 8.887 | 8.950 | 119,627 | +0.00(+0.00%) |
Sep 22, 2017 | 8.927 | 8.987 | 8.927 | 8.950 | 48,419 | +0.03(+0.32%) |
Sep 21, 2017 | 8.933 | 8.933 | 8.876 | 8.922 | 77,350 | +0.02(+0.20%) |
Sep 20, 2017 | 8.956 | 8.973 | 8.882 | 8.904 | 151,651 | -0.06(-0.64%) |
Sep 19, 2017 | 8.927 | 8.990 | 8.919 | 8.961 | 99,625 | +0.05(+0.51%) |
Sep 18, 2017 | 8.979 | 8.979 | 8.882 | 8.916 | 188,213 | +0.03(+0.38%) |
Sep 15, 2017 | 8.922 | 8.922 | 8.853 | 8.882 | 220,755 | +0.02(+0.26%) |
Sep 14, 2017 | 8.825 | 8.876 | 8.825 | 8.859 | 133,587 | +0.03(+0.32%) |
Sep 13, 2017 | 8.882 | 8.885 | 8.825 | 8.831 | 553,585 | -0.05(-0.51%) |
Sep 12, 2017 | 8.876 | 8.893 | 8.876 | 8.876 | 92,727 | +0.00(+0.00%) |
Sep 11, 2017 | 8.876 | 8.914 | 8.853 | 8.876 | 225,973 | +0.03(+0.32%) |
Sep 08, 2017 | 8.757 | 8.876 | 8.723 | 8.848 | 102,121 | +0.11(+1.24%) |
Sep 07, 2017 | 8.819 | 8.842 | 8.711 | 8.740 | 289,011 | -0.09(-1.03%) |
Sep 06, 2017 | 8.899 | 8.944 | 8.825 | 8.831 | 171,523 | -0.07(-0.77%) |
Sep 05, 2017 | 8.961 | 9.013 | 8.870 | 8.899 | 167,998 | -0.11(-1.26%) |
Sep 01, 2017 | 9.035 | 9.041 | 8.939 | 9.013 | 62,049 | -0.01(-0.06%) |
Aug 31, 2017 | 8.905 | 9.115 | 8.865 | 9.018 | 1,955,457 | +0.10(+1.15%) |
Aug 30, 2017 | 8.899 | 8.961 | 8.899 | 8.916 | 197,572 | -0.20(-2.18%) |
Aug 29, 2017 | 9.161 | 9.183 | 9.115 | 9.115 | 452,003 | -0.07(-0.80%) |
Aug 28, 2017 | 9.189 | 9.206 | 9.132 | 9.189 | 121,594 | +0.06(+0.62%) |
Aug 25, 2017 | 9.161 | 9.246 | 9.109 | 9.132 | 145,730 | +0.01(+0.06%) |
Aug 24, 2017 | 9.115 | 9.144 | 9.092 | 9.126 | 117,381 | +0.01(+0.12%) |
Aug 23, 2017 | 9.087 | 9.195 | 9.087 | 9.115 | 101,229 | -0.01(-0.12%) |
Aug 22, 2017 | 9.144 | 9.161 | 9.098 | 9.126 | 118,719 | +0.04(+0.44%) |
Aug 21, 2017 | 9.115 | 9.131 | 9.069 | 9.087 | 215,578 | -0.03(-0.31%) |
Aug 18, 2017 | 9.115 | 9.200 | 9.109 | 9.115 | 78,585 | -0.01(-0.12%) |
Aug 17, 2017 | 9.172 | 9.225 | 9.126 | 9.126 | 52,889 | -0.05(-0.50%) |
Aug 16, 2017 | 9.223 | 9.235 | 9.161 | 9.172 | 108,434 | -0.05(-0.49%) |
Aug 15, 2017 | 9.252 | 9.269 | 9.218 | 9.218 | 75,904 | -0.01(-0.12%) |
Aug 14, 2017 | 9.252 | 9.303 | 9.218 | 9.229 | 107,303 | -0.02(-0.18%) |
Aug 11, 2017 | 9.047 | 9.277 | 9.047 | 9.246 | 96,533 | +0.00(+0.00%) |
Aug 10, 2017 | 9.263 | 9.297 | 9.201 | 9.246 | 149,929 | -0.04(-0.43%) |
Aug 09, 2017 | 9.223 | 9.320 | 9.133 | 9.286 | 113,632 | +0.04(+0.43%) |
Aug 08, 2017 | 9.109 | 9.274 | 9.109 | 9.246 | 606,739 | +0.13(+1.44%) |
Aug 07, 2017 | 9.155 | 9.166 | 9.109 | 9.115 | 128,411 | -0.05(-0.50%) |
Aug 04, 2017 | 9.218 | 9.218 | 9.109 | 9.161 | 176,803 | -0.03(-0.37%) |
Aug 03, 2017 | 9.206 | 9.235 | 9.189 | 9.195 | 130,533 | -0.06(-0.62%) |
Aug 02, 2017 | 9.246 | 9.274 | 9.200 | 9.252 | 174,622 | +0.03(+0.31%) |
Aug 01, 2017 | 9.161 | 9.252 | 9.161 | 9.223 | 196,340 | +0.06(+0.68%) |
Jul 31, 2017 | 9.166 | 9.178 | 9.149 | 9.161 | 83,371 | +0.00(+0.00%) |
Jul 28, 2017 | 9.104 | 9.172 | 9.104 | 9.161 | 101,048 | +0.00(+0.00%) |
Jul 27, 2017 | 9.161 | 9.178 | 9.161 | 9.161 | 120,221 | +0.01(+0.06%) |
Jul 26, 2017 | 9.161 | 9.189 | 9.138 | 9.155 | 110,184 | -0.01(-0.12%) |
Jul 25, 2017 | 9.195 | 9.257 | 9.132 | 9.166 | 108,822 | +0.01(+0.12%) |
Jul 24, 2017 | 9.189 | 9.200 | 9.138 | 9.155 | 84,872 | -0.03(-0.31%) |
Jul 21, 2017 | 9.195 | 9.195 | 9.171 | 9.183 | 195,596 | -0.01(-0.12%) |
Jul 20, 2017 | 9.183 | 9.195 | 9.172 | 9.195 | 67,524 | +0.02(+0.19%) |
Jul 19, 2017 | 9.126 | 9.206 | 9.109 | 9.178 | 83,280 | +0.05(+0.50%) |
Jul 18, 2017 | 9.178 | 9.182 | 9.118 | 9.132 | 83,083 | -0.06(-0.62%) |
Jul 17, 2017 | 9.212 | 9.278 | 9.166 | 9.189 | 118,344 | -0.06(-0.62%) |
Jul 14, 2017 | 9.166 | 9.297 | 9.166 | 9.246 | 96,445 | +0.08(+0.87%) |
Jul 13, 2017 | 9.168 | 9.189 | 9.121 | 9.166 | 73,573 | -0.01(-0.12%) |
Jul 12, 2017 | 9.263 | 9.263 | 9.132 | 9.178 | 192,651 | -0.04(-0.43%) |
Jul 11, 2017 | 9.172 | 9.235 | 9.166 | 9.218 | 100,614 | +0.05(+0.50%) |
Jul 10, 2017 | 9.218 | 9.274 | 9.132 | 9.172 | 217,520 | -0.05(-0.49%) |
Jul 07, 2017 | 9.274 | 9.274 | 9.189 | 9.218 | 98,168 | -0.05(-0.49%) |
Jul 06, 2017 | 9.212 | 9.280 | 9.212 | 9.263 | 70,369 | +0.00(+0.00%) |
Jul 05, 2017 | 9.280 | 9.297 | 9.218 | 9.263 | 65,604 | -0.02(-0.25%) |