Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 9.019 | 9.037 | 8.990 | 9.031 | 80,392 | -0.01(-0.06%) |
Oct 30, 2017 | 8.984 | 9.042 | 8.984 | 9.037 | 97,749 | +0.04(+0.45%) |
Oct 27, 2017 | 8.996 | 8.996 | 8.949 | 8.996 | 62,537 | +0.02(+0.20%) |
Oct 26, 2017 | 9.002 | 9.007 | 8.931 | 8.978 | 87,324 | -0.01(-0.13%) |
Oct 25, 2017 | 9.077 | 9.077 | 8.961 | 8.990 | 93,009 | -0.10(-1.09%) |
Oct 24, 2017 | 9.054 | 9.112 | 9.054 | 9.089 | 126,351 | +0.02(+0.26%) |
Oct 23, 2017 | 9.095 | 9.112 | 9.048 | 9.066 | 84,761 | -0.03(-0.32%) |
Oct 20, 2017 | 9.083 | 9.101 | 9.070 | 9.095 | 67,268 | -0.01(-0.06%) |
Oct 19, 2017 | 9.077 | 9.101 | 9.054 | 9.101 | 66,431 | +0.03(+0.29%) |
Oct 18, 2017 | 9.080 | 9.104 | 9.074 | 9.075 | 81,764 | -0.01(-0.06%) |
Oct 17, 2017 | 9.127 | 9.127 | 9.051 | 9.080 | 74,671 | -0.03(-0.38%) |
Oct 16, 2017 | 9.133 | 9.133 | 9.086 | 9.115 | 68,579 | -0.01(-0.06%) |
Oct 13, 2017 | 9.051 | 9.121 | 9.040 | 9.121 | 60,025 | +0.09(+0.96%) |
Oct 12, 2017 | 9.069 | 9.079 | 9.022 | 9.034 | 78,674 | -0.03(-0.32%) |
Oct 11, 2017 | 9.063 | 9.086 | 9.042 | 9.063 | 75,112 | +0.02(+0.19%) |
Oct 10, 2017 | 9.011 | 9.054 | 8.999 | 9.045 | 87,527 | +0.04(+0.45%) |
Oct 09, 2017 | 9.011 | 9.028 | 8.999 | 9.005 | 43,664 | +0.00(+0.00%) |
Oct 06, 2017 | 8.999 | 9.005 | 8.982 | 9.005 | 89,663 | +0.01(+0.06%) |
Oct 05, 2017 | 8.999 | 9.022 | 8.993 | 8.999 | 77,186 | -0.02(-0.26%) |
Oct 04, 2017 | 8.993 | 9.022 | 8.993 | 9.022 | 95,781 | +0.01(+0.06%) |
Oct 03, 2017 | 9.057 | 9.057 | 9.016 | 9.016 | 135,861 | -0.01(-0.06%) |
Oct 02, 2017 | 9.028 | 9.028 | 8.999 | 9.022 | 97,810 | -0.01(-0.06%) |
Sep 29, 2017 | 9.011 | 9.028 | 8.982 | 9.028 | 82,982 | +0.00(+0.00%) |
Sep 28, 2017 | 8.999 | 9.028 | 8.976 | 9.028 | 85,195 | +0.03(+0.32%) |
Sep 27, 2017 | 8.987 | 9.004 | 8.935 | 8.999 | 118,024 | +0.02(+0.19%) |
Sep 26, 2017 | 8.953 | 8.999 | 8.953 | 8.982 | 93,766 | +0.03(+0.32%) |
Sep 25, 2017 | 8.982 | 8.982 | 8.947 | 8.953 | 70,813 | -0.02(-0.26%) |
Sep 22, 2017 | 8.924 | 8.979 | 8.924 | 8.976 | 90,459 | +0.04(+0.45%) |
Sep 21, 2017 | 8.987 | 8.987 | 8.924 | 8.935 | 76,223 | -0.03(-0.29%) |
Sep 20, 2017 | 8.956 | 8.967 | 8.932 | 8.961 | 84,236 | +0.02(+0.26%) |
Sep 19, 2017 | 8.950 | 8.950 | 8.927 | 8.938 | 63,698 | -0.01(-0.06%) |
Sep 18, 2017 | 8.944 | 8.944 | 8.921 | 8.944 | 107,460 | +0.03(+0.32%) |
Sep 15, 2017 | 8.869 | 8.915 | 8.869 | 8.915 | 71,016 | +0.05(+0.59%) |
Sep 14, 2017 | 8.863 | 8.875 | 8.840 | 8.863 | 51,761 | -0.01(-0.13%) |
Sep 13, 2017 | 8.881 | 8.892 | 8.840 | 8.875 | 55,608 | +0.00(+0.00%) |
Sep 12, 2017 | 8.886 | 8.898 | 8.869 | 8.875 | 122,741 | -0.01(-0.06%) |
Sep 11, 2017 | 8.875 | 8.886 | 8.857 | 8.881 | 72,032 | +0.03(+0.33%) |
Sep 08, 2017 | 8.857 | 8.875 | 8.834 | 8.852 | 90,086 | -0.02(-0.26%) |
Sep 07, 2017 | 8.875 | 8.885 | 8.846 | 8.875 | 74,947 | +0.01(+0.07%) |
Sep 06, 2017 | 8.840 | 8.875 | 8.834 | 8.869 | 122,702 | +0.04(+0.46%) |
Sep 05, 2017 | 8.881 | 8.881 | 8.823 | 8.829 | 178,371 | -0.06(-0.65%) |
Sep 01, 2017 | 8.869 | 8.886 | 8.852 | 8.886 | 58,546 | +0.03(+0.33%) |
Aug 31, 2017 | 8.834 | 8.869 | 8.834 | 8.857 | 69,994 | +0.03(+0.33%) |
Aug 30, 2017 | 8.857 | 8.857 | 8.829 | 8.829 | 39,526 | -0.03(-0.33%) |
Aug 29, 2017 | 8.823 | 8.857 | 8.823 | 8.857 | 75,212 | +0.02(+0.20%) |
Aug 28, 2017 | 8.823 | 8.840 | 8.817 | 8.840 | 62,972 | +0.02(+0.26%) |
Aug 25, 2017 | 8.817 | 8.829 | 8.806 | 8.817 | 101,406 | +0.01(+0.07%) |
Aug 24, 2017 | 8.829 | 8.829 | 8.788 | 8.811 | 69,249 | -0.01(-0.07%) |
Aug 23, 2017 | 8.794 | 8.817 | 8.778 | 8.817 | 104,755 | +0.02(+0.20%) |
Aug 22, 2017 | 8.777 | 8.805 | 8.766 | 8.800 | 60,447 | +0.02(+0.26%) |
Aug 21, 2017 | 8.794 | 8.794 | 8.742 | 8.777 | 104,939 | -0.01(-0.13%) |
Aug 18, 2017 | 8.765 | 8.792 | 8.748 | 8.788 | 71,285 | +0.04(+0.42%) |
Aug 17, 2017 | 8.817 | 8.817 | 8.748 | 8.752 | 92,722 | -0.07(-0.74%) |
Aug 16, 2017 | 8.805 | 8.823 | 8.780 | 8.817 | 130,965 | +0.02(+0.20%) |
Aug 15, 2017 | 8.783 | 8.800 | 8.751 | 8.800 | 106,968 | +0.03(+0.39%) |
Aug 14, 2017 | 8.794 | 8.812 | 8.754 | 8.765 | 99,556 | -0.01(-0.07%) |
Aug 11, 2017 | 8.530 | 8.783 | 8.530 | 8.771 | 271,595 | +0.07(+0.79%) |
Aug 10, 2017 | 8.857 | 8.857 | 8.678 | 8.702 | 201,792 | -0.15(-1.68%) |
Aug 09, 2017 | 8.874 | 8.891 | 8.840 | 8.851 | 97,091 | -0.04(-0.45%) |
Aug 08, 2017 | 8.966 | 8.972 | 8.863 | 8.891 | 141,922 | -0.07(-0.77%) |
Aug 07, 2017 | 8.989 | 9.012 | 8.943 | 8.960 | 119,620 | -0.06(-0.70%) |
Aug 04, 2017 | 9.023 | 9.023 | 8.989 | 9.023 | 120,302 | +0.02(+0.25%) |
Aug 03, 2017 | 9.000 | 9.000 | 8.972 | 9.000 | 91,370 | +0.00(+0.00%) |
Aug 02, 2017 | 8.977 | 9.000 | 8.955 | 9.000 | 109,344 | +0.05(+0.58%) |