Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.050 | 9.110 | 9.030 | 9.110 | 7,033 | +0.12(+1.33%) |
Sep 28, 2017 | 8.950 | 9.030 | 8.950 | 8.990 | 12,720 | +0.06(+0.67%) |
Sep 27, 2017 | 8.860 | 8.930 | 8.850 | 8.930 | 3,012 | -0.06(-0.67%) |
Sep 26, 2017 | 8.970 | 8.990 | 8.890 | 8.990 | 17,561 | +0.04(+0.45%) |
Sep 25, 2017 | 8.925 | 8.960 | 8.910 | 8.950 | 12,044 | -0.12(-1.32%) |
Sep 22, 2017 | 9.090 | 9.100 | 9.060 | 9.070 | 48,909 | +0.09(+1.00%) |
Sep 21, 2017 | 9.000 | 9.000 | 8.940 | 8.980 | 17,862 | -0.27(-2.92%) |
Sep 20, 2017 | 9.250 | 9.310 | 9.195 | 9.250 | 138,251 | -0.49(-5.03%) |
Sep 19, 2017 | 9.740 | 9.740 | 9.675 | 9.740 | 6,556 | +0.06(+0.62%) |
Sep 18, 2017 | 9.690 | 9.690 | 9.660 | 9.680 | 5,139 | +0.06(+0.62%) |
Sep 15, 2017 | 9.630 | 9.630 | 9.600 | 9.620 | 3,955 | -0.01(-0.10%) |
Sep 14, 2017 | 9.560 | 9.630 | 9.550 | 9.630 | 3,728 | +0.04(+0.42%) |
Sep 13, 2017 | 9.640 | 9.640 | 9.590 | 9.590 | 5,491 | -0.10(-1.03%) |
Sep 12, 2017 | 9.680 | 9.690 | 9.678 | 9.690 | 1,501 | +0.00(+0.00%) |
Sep 11, 2017 | 9.690 | 9.710 | 9.630 | 9.690 | 9,051 | +0.05(+0.52%) |
Sep 08, 2017 | 9.620 | 9.670 | 9.610 | 9.640 | 2,201 | -0.03(-0.31%) |
Sep 07, 2017 | 9.660 | 9.700 | 9.650 | 9.670 | 10,022 | +0.16(+1.68%) |
Sep 06, 2017 | 9.490 | 9.550 | 9.490 | 9.510 | 13,270 | +0.01(+0.11%) |
Sep 05, 2017 | 9.480 | 9.500 | 9.455 | 9.500 | 9,975 | -0.02(-0.21%) |
Sep 01, 2017 | 9.510 | 9.520 | 9.470 | 9.520 | 16,385 | +0.08(+0.85%) |
Aug 31, 2017 | 9.330 | 9.440 | 9.315 | 9.440 | 28,650 | +0.12(+1.23%) |
Aug 30, 2017 | 9.340 | 9.340 | 9.315 | 9.325 | 9,305 | -0.10(-1.09%) |
Aug 29, 2017 | 9.390 | 9.470 | 9.380 | 9.428 | 332,602 | -0.05(-0.55%) |
Aug 28, 2017 | 9.390 | 9.500 | 9.390 | 9.480 | 337,606 | +0.11(+1.12%) |
Aug 25, 2017 | 9.328 | 9.395 | 9.320 | 9.375 | 5,204 | +0.07(+0.81%) |
Aug 24, 2017 | 9.300 | 9.300 | 9.297 | 9.300 | 2,882 | -0.03(-0.29%) |
Aug 23, 2017 | 9.327 | 9.330 | 9.327 | 9.327 | 2,830 | +0.05(+0.56%) |
Aug 22, 2017 | 9.240 | 9.280 | 9.226 | 9.275 | 6,061 | -0.00(-0.05%) |
Aug 21, 2017 | 9.160 | 9.280 | 9.160 | 9.280 | 5,245 | +0.07(+0.76%) |
Aug 18, 2017 | 9.150 | 9.220 | 9.150 | 9.210 | 3,586 | +0.07(+0.77%) |
Aug 17, 2017 | 9.260 | 9.270 | 9.140 | 9.140 | 22,211 | -0.16(-1.68%) |
Aug 16, 2017 | 9.240 | 9.300 | 9.230 | 9.296 | 10,774 | +0.11(+1.15%) |
Aug 15, 2017 | 9.175 | 9.190 | 9.169 | 9.190 | 5,274 | -0.01(-0.08%) |
Aug 14, 2017 | 9.210 | 9.220 | 9.187 | 9.197 | 3,231 | -0.01(-0.14%) |
Aug 11, 2017 | 9.110 | 9.220 | 9.110 | 9.210 | 3,404 | +0.05(+0.55%) |
Aug 10, 2017 | 9.080 | 9.180 | 9.060 | 9.160 | 6,263 | +0.01(+0.11%) |
Aug 09, 2017 | 9.070 | 9.150 | 9.070 | 9.150 | 13,968 | +0.02(+0.22%) |
Aug 08, 2017 | 9.150 | 9.158 | 9.090 | 9.130 | 11,958 | +0.04(+0.44%) |
Aug 07, 2017 | 9.060 | 9.090 | 9.040 | 9.090 | 225,959 | +0.06(+0.66%) |
Aug 04, 2017 | 9.170 | 9.170 | 9.020 | 9.030 | 962,847 | -0.04(-0.44%) |
Aug 03, 2017 | 9.090 | 9.130 | 9.045 | 9.070 | 572,771 | -0.02(-0.22%) |
Aug 02, 2017 | 9.030 | 9.140 | 9.030 | 9.090 | 6,203 | +0.10(+1.11%) |
Aug 01, 2017 | 8.980 | 9.004 | 8.940 | 8.990 | 4,457 | -0.01(-0.12%) |
Jul 31, 2017 | 8.940 | 9.010 | 8.930 | 9.001 | 2,606 | +0.01(+0.12%) |
Jul 28, 2017 | 8.980 | 8.990 | 8.950 | 8.990 | 20,942 | -0.07(-0.83%) |
Jul 27, 2017 | 9.100 | 9.100 | 9.047 | 9.065 | 5,747 | -0.30(-3.26%) |
Jul 26, 2017 | 9.260 | 9.370 | 9.210 | 9.370 | 5,552 | +0.11(+1.19%) |
Jul 25, 2017 | 9.250 | 9.260 | 9.180 | 9.260 | 5,049 | +0.00(+0.00%) |
Jul 24, 2017 | 9.230 | 9.270 | 9.190 | 9.260 | 9,030 | +0.00(+0.05%) |
Jul 21, 2017 | 9.220 | 9.280 | 9.220 | 9.255 | 1,277 | -0.09(-0.96%) |
Jul 20, 2017 | 9.360 | 9.360 | 9.345 | 9.345 | 3,621 | +0.11(+1.14%) |
Jul 19, 2017 | 9.200 | 9.240 | 9.200 | 9.240 | 1,922 | +0.02(+0.22%) |
Jul 18, 2017 | 9.256 | 9.256 | 9.220 | 9.220 | 1,531 | -0.01(-0.11%) |
Jul 17, 2017 | 9.250 | 9.250 | 9.230 | 9.230 | 1,901 | -0.02(-0.22%) |
Jul 14, 2017 | 9.220 | 9.259 | 9.220 | 9.250 | 9,581 | +0.10(+1.09%) |
Jul 13, 2017 | 9.140 | 9.181 | 9.140 | 9.150 | 1,375 | -0.02(-0.19%) |
Jul 12, 2017 | 9.160 | 9.168 | 9.160 | 9.168 | 802 | +0.17(+1.86%) |
Jul 11, 2017 | 9.000 | 9.000 | 9.000 | 9.000 | 162 | -0.16(-1.75%) |
Jul 10, 2017 | 9.160 | 9.160 | 9.160 | 9.160 | 247 | -0.01(-0.11%) |
Jul 07, 2017 | 9.120 | 9.170 | 9.120 | 9.170 | 750 | +0.14(+1.55%) |
Jul 06, 2017 | 9.020 | 9.070 | 9.010 | 9.030 | 3,144 | -0.09(-0.99%) |
Jul 05, 2017 | 9.060 | 9.120 | 9.050 | 9.120 | 4,118 | -0.13(-1.41%) |