Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.280 | 9.420 | 9.250 | 9.370 | 11,832 | +0.07(+0.75%) |
Sep 28, 2017 | 9.250 | 9.450 | 9.250 | 9.300 | 5,114 | +0.02(+0.22%) |
Sep 27, 2017 | 9.250 | 9.280 | 9.250 | 9.280 | 4,252 | +0.02(+0.22%) |
Sep 26, 2017 | 9.250 | 9.330 | 9.250 | 9.260 | 5,092 | +0.00(+0.00%) |
Sep 25, 2017 | 9.250 | 9.540 | 9.250 | 9.260 | 33,126 | -0.17(-1.80%) |
Sep 22, 2017 | 9.440 | 9.572 | 9.250 | 9.430 | 14,948 | -0.09(-0.95%) |
Sep 21, 2017 | 9.980 | 10.98 | 9.500 | 9.520 | 26,961 | -0.73(-7.12%) |
Sep 20, 2017 | 10.09 | 10.30 | 10.03 | 10.25 | 11,977 | +0.17(+1.69%) |
Sep 19, 2017 | 9.950 | 10.10 | 9.460 | 10.08 | 32,190 | +0.21(+2.13%) |
Sep 18, 2017 | 9.690 | 10.08 | 9.680 | 9.870 | 29,152 | +0.17(+1.75%) |
Sep 15, 2017 | 9.450 | 9.700 | 9.210 | 9.700 | 29,851 | +0.26(+2.75%) |
Sep 14, 2017 | 9.560 | 9.590 | 9.070 | 9.440 | 27,339 | +0.15(+1.61%) |
Sep 13, 2017 | 9.210 | 9.550 | 9.000 | 9.290 | 65,175 | +0.13(+1.42%) |
Sep 12, 2017 | 8.920 | 9.290 | 8.830 | 9.160 | 120,106 | +0.23(+2.58%) |
Sep 11, 2017 | 8.990 | 8.990 | 8.750 | 8.930 | 56,160 | -0.01(-0.11%) |
Sep 08, 2017 | 9.180 | 9.180 | 8.920 | 8.940 | 3,814 | -0.02(-0.22%) |
Sep 07, 2017 | 9.060 | 9.060 | 8.950 | 8.960 | 17,055 | +0.04(+0.45%) |
Sep 06, 2017 | 9.040 | 9.050 | 8.900 | 8.920 | 4,622 | -0.15(-1.65%) |
Sep 05, 2017 | 9.000 | 9.100 | 8.750 | 9.070 | 9,311 | +0.26(+2.95%) |
Sep 01, 2017 | 8.860 | 9.180 | 8.800 | 8.810 | 10,453 | -0.09(-1.01%) |
Aug 31, 2017 | 8.720 | 9.000 | 8.720 | 8.900 | 12,601 | +0.26(+3.01%) |
Aug 30, 2017 | 8.700 | 9.060 | 8.630 | 8.640 | 11,756 | -0.03(-0.35%) |
Aug 29, 2017 | 8.520 | 8.875 | 8.520 | 8.670 | 18,683 | +0.13(+1.52%) |
Aug 28, 2017 | 8.950 | 9.090 | 8.510 | 8.540 | 94,087 | -0.31(-3.50%) |
Aug 25, 2017 | 8.510 | 8.930 | 8.500 | 8.850 | 35,322 | +0.31(+3.63%) |
Aug 24, 2017 | 8.440 | 8.650 | 8.370 | 8.540 | 6,947 | +0.16(+1.91%) |
Aug 23, 2017 | 8.350 | 8.410 | 8.350 | 8.380 | 4,223 | +0.02(+0.24%) |
Aug 22, 2017 | 8.380 | 8.440 | 8.360 | 8.360 | 4,860 | -0.01(-0.12%) |
Aug 21, 2017 | 8.380 | 8.470 | 8.350 | 8.370 | 6,272 | +0.00(+0.00%) |
Aug 18, 2017 | 8.434 | 8.434 | 8.320 | 8.370 | 39,604 | +0.01(+0.12%) |
Aug 17, 2017 | 8.384 | 8.460 | 8.350 | 8.360 | 7,179 | -0.02(-0.24%) |
Aug 16, 2017 | 8.470 | 8.470 | 8.350 | 8.380 | 32,113 | -0.05(-0.59%) |
Aug 15, 2017 | 8.520 | 8.570 | 8.430 | 8.430 | 12,301 | -0.15(-1.75%) |
Aug 14, 2017 | 8.460 | 8.600 | 8.310 | 8.580 | 55,267 | +0.17(+2.02%) |
Aug 11, 2017 | 8.500 | 8.500 | 8.410 | 8.410 | 21,697 | -0.13(-1.52%) |
Aug 10, 2017 | 8.500 | 8.720 | 8.301 | 8.540 | 34,093 | -0.02(-0.23%) |
Aug 09, 2017 | 8.440 | 8.660 | 8.390 | 8.560 | 33,345 | +0.35(+4.26%) |
Aug 08, 2017 | 8.150 | 8.370 | 7.950 | 8.210 | 84,060 | +0.02(+0.24%) |
Aug 07, 2017 | 8.270 | 8.470 | 8.030 | 8.190 | 82,369 | -0.15(-1.80%) |
Aug 04, 2017 | 8.700 | 8.700 | 7.584 | 8.340 | 142,242 | -0.25(-2.91%) |
Aug 03, 2017 | 8.780 | 9.436 | 8.480 | 8.590 | 51,500 | -0.10(-1.15%) |
Aug 02, 2017 | 9.150 | 8.610 | 8.690 | 77,420 | -0.46(-5.03%) | |
Aug 01, 2017 | 9.300 | 9.300 | 9.010 | 9.150 | 42,720 | -0.25(-2.66%) |
Jul 31, 2017 | 9.480 | 9.590 | 9.250 | 9.400 | 70,052 | -0.07(-0.74%) |
Jul 28, 2017 | 9.380 | 9.600 | 9.310 | 9.470 | 35,705 | +0.08(+0.85%) |
Jul 27, 2017 | 9.450 | 9.770 | 9.360 | 9.390 | 62,598 | -0.28(-2.90%) |
Jul 26, 2017 | 9.580 | 9.700 | 9.480 | 9.670 | 42,864 | +0.10(+1.04%) |
Jul 25, 2017 | 9.640 | 9.790 | 9.500 | 9.570 | 17,368 | +0.03(+0.31%) |
Jul 24, 2017 | 9.560 | 9.620 | 9.370 | 9.540 | 11,980 | -0.05(-0.52%) |
Jul 21, 2017 | 9.560 | 9.600 | 9.260 | 9.590 | 64,235 | -0.04(-0.42%) |
Jul 20, 2017 | 9.660 | 9.300 | 9.630 | 31,921 | +0.10(+1.05%) | |
Jul 19, 2017 | 9.200 | 9.560 | 9.030 | 9.530 | 48,328 | +0.18(+1.93%) |
Jul 18, 2017 | 9.450 | 9.450 | 9.260 | 9.350 | 19,206 | -0.05(-0.53%) |
Jul 17, 2017 | 9.405 | 9.480 | 9.210 | 9.400 | 64,908 | +0.03(+0.32%) |
Jul 14, 2017 | 9.340 | 9.480 | 9.270 | 9.370 | 44,198 | -0.08(-0.85%) |
Jul 13, 2017 | 9.220 | 9.470 | 9.050 | 9.450 | 34,566 | +0.23(+2.49%) |
Jul 12, 2017 | 9.550 | 9.570 | 9.110 | 9.220 | 47,559 | -0.30(-3.15%) |
Jul 11, 2017 | 9.460 | 9.800 | 9.170 | 9.520 | 60,036 | +0.04(+0.42%) |
Jul 10, 2017 | 9.630 | 10.09 | 9.310 | 9.480 | 48,852 | -0.25(-2.57%) |
Jul 07, 2017 | 9.632 | 9.840 | 9.090 | 9.730 | 56,647 | +0.20(+2.10%) |
Jul 06, 2017 | 9.400 | 9.771 | 9.280 | 9.530 | 62,415 | -0.03(-0.31%) |
Jul 05, 2017 | 9.630 | 9.690 | 9.290 | 9.560 | 32,842 | -0.05(-0.52%) |