Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 9.488 | 9.577 | 9.451 | 9.488 | 134,554 | +0.04(+0.39%) |
Aug 30, 2017 | 9.414 | 9.473 | 9.399 | 9.451 | 59,456 | +0.05(+0.55%) |
Aug 29, 2017 | 9.362 | 9.451 | 9.362 | 9.399 | 72,282 | -0.01(-0.08%) |
Aug 28, 2017 | 9.466 | 9.466 | 9.358 | 9.407 | 90,939 | -0.04(-0.39%) |
Aug 25, 2017 | 9.414 | 9.444 | 9.407 | 9.444 | 48,243 | +0.07(+0.71%) |
Aug 24, 2017 | 9.399 | 9.436 | 9.362 | 9.377 | 76,403 | +0.01(+0.16%) |
Aug 23, 2017 | 9.295 | 9.407 | 9.295 | 9.362 | 130,375 | +0.07(+0.72%) |
Aug 22, 2017 | 9.236 | 9.295 | 9.214 | 9.295 | 69,697 | +0.10(+1.05%) |
Aug 21, 2017 | 9.243 | 9.258 | 9.155 | 9.199 | 136,976 | +0.01(+0.08%) |
Aug 18, 2017 | 9.147 | 9.221 | 9.058 | 9.192 | 142,596 | +0.07(+0.81%) |
Aug 17, 2017 | 9.295 | 9.355 | 9.088 | 9.117 | 157,970 | -0.15(-1.60%) |
Aug 16, 2017 | 9.266 | 9.273 | 9.229 | 9.266 | 95,186 | +0.04(+0.40%) |
Aug 15, 2017 | 9.221 | 9.236 | 9.197 | 9.229 | 97,003 | +0.04(+0.48%) |
Aug 14, 2017 | 9.206 | 9.243 | 9.155 | 9.184 | 109,459 | +0.07(+0.81%) |
Aug 11, 2017 | 9.066 | 9.147 | 9.006 | 9.110 | 141,901 | +0.04(+0.49%) |
Aug 10, 2017 | 9.325 | 9.325 | 9.043 | 9.066 | 254,224 | -0.26(-2.78%) |
Aug 09, 2017 | 9.407 | 9.414 | 9.325 | 9.325 | 110,923 | -0.09(-0.94%) |
Aug 08, 2017 | 9.473 | 9.473 | 9.399 | 9.414 | 91,661 | -0.04(-0.47%) |
Aug 07, 2017 | 9.451 | 9.458 | 9.429 | 9.458 | 100,613 | +0.04(+0.39%) |
Aug 04, 2017 | 9.436 | 9.440 | 9.392 | 9.421 | 125,436 | +0.03(+0.32%) |
Aug 03, 2017 | 9.392 | 9.436 | 9.340 | 9.392 | 141,058 | +0.04(+0.48%) |
Aug 02, 2017 | 9.370 | 9.384 | 9.325 | 9.347 | 121,969 | +0.01(+0.16%) |
Aug 01, 2017 | 9.332 | 9.377 | 9.273 | 9.332 | 229,842 | +0.04(+0.40%) |
Jul 31, 2017 | 9.281 | 9.310 | 9.243 | 9.295 | 148,374 | +0.05(+0.56%) |
Jul 28, 2017 | 9.206 | 9.243 | 9.169 | 9.243 | 136,377 | +0.06(+0.65%) |
Jul 27, 2017 | 9.132 | 9.223 | 9.125 | 9.184 | 269,919 | +0.05(+0.57%) |
Jul 26, 2017 | 9.132 | 9.155 | 9.110 | 9.132 | 216,617 | +0.05(+0.57%) |
Jul 25, 2017 | 9.184 | 9.192 | 9.080 | 9.080 | 178,581 | -0.05(-0.57%) |
Jul 24, 2017 | 9.117 | 9.155 | 9.090 | 9.132 | 173,920 | +0.05(+0.57%) |
Jul 21, 2017 | 9.029 | 9.095 | 9.006 | 9.080 | 196,013 | +0.07(+0.82%) |
Jul 20, 2017 | 9.036 | 9.043 | 8.980 | 9.006 | 159,627 | -0.01(-0.16%) |
Jul 19, 2017 | 8.969 | 9.029 | 8.940 | 9.021 | 201,061 | +0.08(+0.91%) |
Jul 18, 2017 | 8.932 | 8.991 | 8.917 | 8.940 | 325,417 | +0.01(+0.17%) |
Jul 17, 2017 | 8.917 | 8.947 | 8.917 | 8.925 | 151,710 | +0.01(+0.17%) |
Jul 14, 2017 | 8.917 | 8.940 | 8.880 | 8.910 | 259,857 | +0.04(+0.50%) |
Jul 13, 2017 | 8.895 | 8.910 | 8.865 | 8.865 | 235,743 | -0.01(-0.17%) |
Jul 12, 2017 | 8.932 | 8.940 | 8.858 | 8.880 | 287,390 | +0.04(+0.50%) |
Jul 11, 2017 | 8.895 | 9.080 | 8.806 | 8.836 | 300,508 | -0.04(-0.49%) |
Jul 10, 2017 | 8.901 | 8.944 | 8.851 | 8.880 | 559,490 | +0.03(+0.33%) |
Jul 07, 2017 | 8.836 | 8.944 | 8.750 | 8.851 | 495,598 | +0.06(+0.74%) |
Jul 06, 2017 | 8.880 | 8.880 | 8.750 | 8.786 | 309,114 | -0.06(-0.65%) |
Jul 05, 2017 | 8.930 | 8.973 | 8.836 | 8.844 | 421,510 | -0.04(-0.49%) |
Jul 03, 2017 | 8.844 | 8.930 | 8.808 | 8.887 | 291,593 | +0.08(+0.90%) |
Jun 30, 2017 | 8.800 | 8.851 | 8.754 | 8.808 | 110,293 | +0.06(+0.66%) |
Jun 29, 2017 | 8.779 | 8.793 | 8.728 | 8.750 | 172,028 | -0.04(-0.49%) |
Jun 28, 2017 | 8.815 | 8.865 | 8.758 | 8.793 | 178,128 | +0.04(+0.49%) |
Jun 27, 2017 | 8.743 | 8.808 | 8.736 | 8.750 | 146,761 | -0.01(-0.16%) |
Jun 26, 2017 | 8.815 | 8.894 | 8.743 | 8.764 | 194,595 | -0.01(-0.16%) |
Jun 23, 2017 | 8.844 | 8.844 | 8.779 | 8.779 | 256,084 | -0.01(-0.16%) |
Jun 22, 2017 | 8.815 | 8.851 | 8.772 | 8.793 | 114,403 | +0.00(+0.00%) |
Jun 21, 2017 | 8.836 | 8.857 | 8.793 | 8.793 | 207,581 | -0.06(-0.65%) |
Jun 20, 2017 | 8.916 | 8.923 | 8.844 | 8.851 | 168,659 | -0.08(-0.89%) |
Jun 19, 2017 | 8.880 | 8.944 | 8.872 | 8.930 | 297,716 | +0.11(+1.22%) |
Jun 16, 2017 | 8.808 | 8.851 | 8.800 | 8.822 | 176,868 | +0.00(+0.00%) |
Jun 15, 2017 | 8.779 | 8.829 | 8.779 | 8.822 | 138,991 | +0.01(+0.16%) |
Jun 14, 2017 | 8.808 | 8.880 | 8.779 | 8.808 | 365,589 | +0.01(+0.16%) |
Jun 13, 2017 | 8.815 | 8.829 | 8.779 | 8.793 | 171,985 | -0.01(-0.16%) |
Jun 12, 2017 | 8.815 | 8.844 | 8.793 | 8.808 | 149,770 | -0.05(-0.57%) |
Jun 09, 2017 | 8.822 | 8.872 | 8.815 | 8.858 | 173,583 | +0.01(+0.16%) |
Jun 08, 2017 | 8.844 | 8.858 | 8.761 | 8.844 | 196,464 | -0.01(-0.16%) |
Jun 07, 2017 | 8.815 | 8.865 | 8.793 | 8.858 | 102,923 | +0.06(+0.65%) |
Jun 06, 2017 | 8.808 | 8.808 | 8.779 | 8.800 | 88,181 | -0.01(-0.08%) |
Jun 05, 2017 | 8.844 | 8.887 | 8.649 | 8.808 | 236,923 | -0.03(-0.33%) |
Jun 02, 2017 | 8.764 | 8.844 | 8.764 | 8.836 | 115,700 | +0.07(+0.82%) |