Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 8.900 | 8.945 | 8.868 | 8.945 | 119,692 | +0.08(+0.85%) |
Sep 28, 2017 | 8.774 | 8.869 | 8.734 | 8.869 | 217,937 | +0.11(+1.20%) |
Sep 27, 2017 | 8.769 | 8.774 | 8.724 | 8.764 | 103,852 | +0.02(+0.17%) |
Sep 26, 2017 | 8.729 | 8.759 | 8.700 | 8.749 | 73,863 | +0.03(+0.34%) |
Sep 25, 2017 | 8.719 | 8.729 | 8.679 | 8.719 | 137,429 | -0.01(-0.11%) |
Sep 22, 2017 | 8.694 | 8.729 | 8.679 | 8.729 | 107,741 | +0.05(+0.58%) |
Sep 21, 2017 | 8.714 | 8.714 | 8.649 | 8.679 | 72,984 | -0.04(-0.40%) |
Sep 20, 2017 | 8.679 | 8.714 | 8.679 | 8.714 | 29,645 | +0.05(+0.52%) |
Sep 19, 2017 | 8.639 | 8.704 | 8.634 | 8.669 | 142,161 | +0.04(+0.41%) |
Sep 18, 2017 | 8.649 | 8.664 | 8.609 | 8.634 | 171,944 | -0.02(-0.17%) |
Sep 15, 2017 | 8.634 | 8.659 | 8.625 | 8.649 | 45,583 | +0.00(+0.00%) |
Sep 14, 2017 | 8.604 | 8.654 | 8.585 | 8.649 | 55,886 | +0.02(+0.23%) |
Sep 13, 2017 | 8.599 | 8.629 | 8.579 | 8.629 | 102,759 | +0.05(+0.53%) |
Sep 12, 2017 | 8.599 | 8.629 | 8.584 | 8.584 | 509,446 | -0.04(-0.46%) |
Sep 11, 2017 | 8.589 | 8.634 | 8.588 | 8.624 | 85,000 | +0.02(+0.29%) |
Sep 08, 2017 | 8.584 | 8.609 | 8.549 | 8.599 | 61,138 | +0.01(+0.06%) |
Sep 07, 2017 | 8.604 | 8.609 | 8.582 | 8.594 | 49,998 | +0.01(+0.06%) |
Sep 06, 2017 | 8.604 | 8.629 | 8.574 | 8.589 | 394,598 | -0.02(-0.27%) |
Sep 05, 2017 | 8.684 | 8.688 | 8.595 | 8.612 | 39,607 | -0.08(-0.94%) |
Sep 01, 2017 | 8.589 | 8.714 | 8.589 | 8.694 | 49,990 | +0.11(+1.22%) |
Aug 31, 2017 | 8.664 | 8.814 | 8.576 | 8.589 | 146,895 | -0.08(-0.87%) |
Aug 30, 2017 | 8.679 | 8.704 | 8.644 | 8.664 | 79,372 | -0.02(-0.17%) |
Aug 29, 2017 | 8.659 | 8.709 | 8.629 | 8.679 | 72,693 | -0.02(-0.17%) |
Aug 28, 2017 | 8.724 | 8.734 | 8.689 | 8.694 | 53,354 | -0.02(-0.23%) |
Aug 25, 2017 | 8.734 | 8.736 | 8.714 | 8.714 | 69,737 | -0.02(-0.17%) |
Aug 24, 2017 | 8.739 | 8.743 | 8.719 | 8.729 | 41,849 | -0.01(-0.11%) |
Aug 23, 2017 | 8.669 | 8.749 | 8.669 | 8.739 | 141,820 | +0.04(+0.40%) |
Aug 22, 2017 | 8.664 | 8.714 | 8.664 | 8.704 | 176,685 | +0.07(+0.75%) |
Aug 21, 2017 | 8.679 | 8.679 | 8.629 | 8.639 | 81,712 | -0.06(-0.63%) |
Aug 18, 2017 | 8.754 | 8.754 | 8.654 | 8.694 | 171,170 | -0.07(-0.74%) |
Aug 17, 2017 | 8.869 | 8.875 | 8.744 | 8.759 | 132,315 | -0.11(-1.19%) |
Aug 16, 2017 | 8.920 | 8.940 | 8.864 | 8.864 | 66,866 | -0.07(-0.73%) |
Aug 15, 2017 | 8.945 | 8.945 | 8.907 | 8.930 | 80,262 | -0.00(-0.00%) |
Aug 14, 2017 | 8.844 | 8.955 | 8.844 | 8.930 | 53,061 | +0.10(+1.08%) |
Aug 11, 2017 | 8.869 | 8.869 | 8.789 | 8.834 | 101,585 | -0.06(-0.62%) |
Aug 10, 2017 | 8.975 | 8.982 | 8.890 | 8.890 | 111,341 | -0.10(-1.06%) |
Aug 09, 2017 | 8.990 | 9.018 | 8.965 | 8.985 | 105,563 | -0.01(-0.06%) |
Aug 08, 2017 | 8.995 | 9.060 | 8.990 | 8.990 | 75,296 | -0.04(-0.39%) |
Aug 07, 2017 | 8.990 | 9.039 | 8.980 | 9.025 | 132,513 | +0.03(+0.28%) |
Aug 04, 2017 | 9.010 | 9.013 | 8.970 | 9.000 | 79,006 | -0.02(-0.17%) |
Aug 03, 2017 | 9.055 | 9.055 | 9.015 | 9.015 | 90,382 | -0.06(-0.61%) |
Aug 02, 2017 | 9.060 | 9.090 | 9.040 | 9.070 | 67,864 | +0.01(+0.06%) |
Aug 01, 2017 | 9.095 | 9.102 | 9.055 | 9.065 | 128,763 | -0.00(-0.01%) |
Jul 31, 2017 | 9.070 | 9.080 | 9.042 | 9.066 | 51,921 | -0.02(-0.21%) |
Jul 28, 2017 | 9.095 | 9.095 | 9.035 | 9.085 | 50,760 | -0.01(-0.11%) |
Jul 27, 2017 | 9.055 | 9.095 | 9.050 | 9.095 | 61,449 | +0.01(+0.11%) |
Jul 26, 2017 | 9.085 | 9.100 | 9.065 | 9.085 | 75,628 | +0.01(+0.06%) |
Jul 25, 2017 | 9.050 | 9.095 | 9.050 | 9.080 | 86,949 | +0.04(+0.39%) |
Jul 24, 2017 | 9.080 | 9.115 | 9.045 | 9.045 | 100,882 | -0.04(-0.44%) |
Jul 21, 2017 | 9.065 | 9.100 | 9.065 | 9.085 | 51,310 | +0.01(+0.14%) |
Jul 20, 2017 | 9.070 | 9.090 | 9.040 | 9.072 | 46,817 | +0.01(+0.08%) |
Jul 19, 2017 | 9.070 | 9.080 | 9.054 | 9.065 | 76,067 | -0.02(-0.22%) |
Jul 18, 2017 | 9.070 | 9.100 | 9.025 | 9.085 | 144,319 | +0.01(+0.11%) |
Jul 17, 2017 | 9.065 | 9.100 | 9.065 | 9.075 | 31,566 | +0.03(+0.28%) |
Jul 14, 2017 | 9.055 | 9.075 | 9.035 | 9.050 | 195,516 | +0.03(+0.33%) |
Jul 13, 2017 | 9.015 | 9.025 | 9.000 | 9.020 | 46,290 | +0.00(+0.00%) |
Jul 12, 2017 | 9.000 | 9.025 | 9.000 | 9.020 | 98,189 | +0.03(+0.28%) |
Jul 11, 2017 | 9.030 | 9.030 | 8.960 | 8.995 | 114,442 | -0.03(-0.33%) |
Jul 10, 2017 | 8.975 | 9.035 | 8.960 | 9.025 | 100,381 | +0.04(+0.39%) |
Jul 07, 2017 | 9.040 | 9.040 | 8.935 | 8.990 | 101,310 | -0.03(-0.28%) |
Jul 06, 2017 | 9.030 | 9.030 | 8.965 | 9.015 | 57,851 | -0.02(-0.17%) |
Jul 05, 2017 | 9.065 | 9.065 | 9.000 | 9.030 | 48,506 | -0.01(-0.11%) |