Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 8.905 | 9.060 | 8.815 | 8.828 | 142,915 | -0.08(-0.87%) |
Aug 30, 2017 | 8.921 | 8.947 | 8.885 | 8.905 | 77,221 | -0.02(-0.17%) |
Aug 29, 2017 | 8.900 | 8.952 | 8.869 | 8.921 | 70,723 | -0.02(-0.17%) |
Aug 28, 2017 | 8.967 | 8.978 | 8.931 | 8.936 | 51,909 | -0.02(-0.23%) |
Aug 25, 2017 | 8.978 | 8.979 | 8.957 | 8.957 | 67,848 | -0.02(-0.17%) |
Aug 24, 2017 | 8.983 | 8.986 | 8.962 | 8.972 | 40,715 | -0.01(-0.11%) |
Aug 23, 2017 | 8.911 | 8.993 | 8.911 | 8.983 | 137,977 | +0.04(+0.40%) |
Aug 22, 2017 | 8.905 | 8.957 | 8.905 | 8.947 | 171,897 | +0.07(+0.75%) |
Aug 21, 2017 | 8.921 | 8.921 | 8.869 | 8.880 | 79,498 | -0.06(-0.63%) |
Aug 18, 2017 | 8.998 | 8.998 | 8.895 | 8.936 | 166,532 | -0.07(-0.74%) |
Aug 17, 2017 | 9.116 | 9.122 | 8.988 | 9.003 | 128,730 | -0.11(-1.19%) |
Aug 16, 2017 | 9.168 | 9.189 | 9.111 | 9.111 | 65,054 | -0.07(-0.73%) |
Aug 15, 2017 | 9.194 | 9.194 | 9.155 | 9.178 | 78,088 | -0.00(-0.00%) |
Aug 14, 2017 | 9.091 | 9.204 | 9.091 | 9.178 | 51,623 | +0.10(+1.08%) |
Aug 11, 2017 | 9.116 | 9.116 | 9.034 | 9.080 | 98,833 | -0.06(-0.62%) |
Aug 10, 2017 | 9.225 | 9.232 | 9.137 | 9.137 | 108,325 | -0.10(-1.06%) |
Aug 09, 2017 | 9.240 | 9.269 | 9.214 | 9.235 | 102,703 | -0.01(-0.06%) |
Aug 08, 2017 | 9.245 | 9.312 | 9.240 | 9.240 | 73,256 | -0.04(-0.39%) |
Aug 07, 2017 | 9.240 | 9.291 | 9.230 | 9.276 | 128,922 | +0.03(+0.28%) |
Aug 04, 2017 | 9.261 | 9.264 | 9.220 | 9.250 | 76,866 | -0.02(-0.17%) |
Aug 03, 2017 | 9.307 | 9.307 | 9.266 | 9.266 | 87,933 | -0.06(-0.61%) |
Aug 02, 2017 | 9.312 | 9.343 | 9.292 | 9.322 | 66,026 | +0.01(+0.06%) |
Aug 01, 2017 | 9.348 | 9.356 | 9.307 | 9.317 | 125,274 | -0.00(-0.01%) |
Jul 31, 2017 | 9.322 | 9.333 | 9.294 | 9.318 | 50,514 | -0.02(-0.21%) |
Jul 28, 2017 | 9.348 | 9.348 | 9.287 | 9.338 | 49,385 | -0.01(-0.11%) |
Jul 27, 2017 | 9.307 | 9.348 | 9.302 | 9.348 | 59,784 | +0.01(+0.11%) |
Jul 26, 2017 | 9.338 | 9.353 | 9.317 | 9.338 | 73,579 | +0.01(+0.06%) |
Jul 25, 2017 | 9.302 | 9.348 | 9.302 | 9.333 | 84,593 | +0.04(+0.39%) |
Jul 24, 2017 | 9.333 | 9.369 | 9.297 | 9.297 | 98,149 | -0.04(-0.44%) |
Jul 21, 2017 | 9.317 | 9.353 | 9.317 | 9.338 | 49,919 | +0.01(+0.14%) |
Jul 20, 2017 | 9.322 | 9.343 | 9.292 | 9.325 | 45,548 | +0.01(+0.08%) |
Jul 19, 2017 | 9.322 | 9.333 | 9.306 | 9.317 | 74,006 | -0.02(-0.22%) |
Jul 18, 2017 | 9.322 | 9.353 | 9.276 | 9.338 | 140,409 | +0.01(+0.11%) |
Jul 17, 2017 | 9.317 | 9.353 | 9.317 | 9.328 | 30,711 | +0.03(+0.28%) |
Jul 14, 2017 | 9.307 | 9.328 | 9.286 | 9.302 | 190,218 | +0.03(+0.33%) |
Jul 13, 2017 | 9.266 | 9.276 | 9.250 | 9.271 | 45,036 | +0.00(+0.00%) |
Jul 12, 2017 | 9.250 | 9.276 | 9.250 | 9.271 | 95,528 | +0.03(+0.28%) |
Jul 11, 2017 | 9.281 | 9.281 | 9.209 | 9.245 | 111,342 | -0.03(-0.33%) |
Jul 10, 2017 | 9.225 | 9.286 | 9.209 | 9.276 | 97,662 | +0.04(+0.39%) |
Jul 07, 2017 | 9.292 | 9.292 | 9.183 | 9.240 | 98,565 | -0.03(-0.28%) |
Jul 06, 2017 | 9.281 | 9.281 | 9.214 | 9.266 | 56,283 | -0.02(-0.17%) |
Jul 05, 2017 | 9.317 | 9.317 | 9.250 | 9.281 | 47,192 | -0.01(-0.11%) |
Jul 03, 2017 | 9.271 | 9.317 | 9.247 | 9.292 | 43,377 | +0.03(+0.33%) |
Jun 30, 2017 | 9.266 | 9.271 | 9.235 | 9.261 | 73,232 | +0.02(+0.22%) |
Jun 29, 2017 | 9.215 | 9.245 | 9.155 | 9.240 | 97,939 | +0.06(+0.66%) |
Jun 28, 2017 | 9.205 | 9.230 | 9.180 | 9.180 | 77,828 | +0.00(+0.00%) |
Jun 27, 2017 | 9.230 | 9.256 | 9.180 | 9.180 | 93,550 | -0.05(-0.55%) |
Jun 26, 2017 | 9.200 | 9.230 | 9.192 | 9.230 | 123,893 | +0.05(+0.49%) |
Jun 23, 2017 | 9.129 | 9.185 | 9.129 | 9.185 | 61,285 | +0.08(+0.83%) |
Jun 22, 2017 | 9.129 | 9.151 | 9.109 | 9.109 | 148,335 | -0.02(-0.17%) |
Jun 21, 2017 | 9.129 | 9.160 | 9.104 | 9.124 | 81,002 | +0.00(+0.00%) |
Jun 20, 2017 | 9.165 | 9.175 | 9.119 | 9.124 | 110,517 | -0.07(-0.77%) |
Jun 19, 2017 | 9.210 | 9.230 | 9.175 | 9.195 | 86,417 | +0.03(+0.27%) |
Jun 16, 2017 | 9.124 | 9.190 | 9.124 | 9.170 | 114,460 | +0.01(+0.11%) |
Jun 15, 2017 | 9.129 | 9.160 | 9.106 | 9.160 | 77,703 | +0.01(+0.06%) |
Jun 14, 2017 | 9.185 | 9.185 | 9.130 | 9.155 | 75,984 | -0.04(-0.44%) |
Jun 13, 2017 | 9.205 | 9.205 | 9.124 | 9.195 | 85,407 | -0.00(-0.01%) |
Jun 12, 2017 | 9.145 | 9.200 | 9.141 | 9.196 | 58,313 | +0.04(+0.39%) |
Jun 09, 2017 | 9.114 | 9.180 | 9.114 | 9.160 | 67,705 | +0.04(+0.39%) |
Jun 08, 2017 | 9.114 | 9.134 | 9.099 | 9.124 | 54,485 | +0.01(+0.06%) |
Jun 07, 2017 | 9.124 | 9.146 | 9.104 | 9.119 | 50,978 | -0.01(-0.06%) |
Jun 06, 2017 | 9.165 | 9.165 | 9.109 | 9.124 | 113,637 | -0.05(-0.50%) |
Jun 05, 2017 | 9.185 | 9.210 | 9.150 | 9.170 | 155,666 | -0.01(-0.11%) |
Jun 02, 2017 | 9.180 | 9.230 | 9.165 | 9.180 | 124,500 | -0.02(-0.22%) |