Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 9.177 | 9.188 | 9.099 | 9.138 | 112,999 | -0.01(-0.12%) |
Oct 30, 2017 | 9.149 | 9.182 | 9.121 | 9.149 | 102,558 | +0.01(+0.12%) |
Oct 27, 2017 | 9.132 | 9.177 | 9.116 | 9.138 | 108,419 | +0.03(+0.37%) |
Oct 26, 2017 | 9.132 | 9.132 | 9.091 | 9.104 | 219,786 | +0.00(+0.00%) |
Oct 25, 2017 | 9.193 | 9.199 | 9.104 | 9.104 | 111,346 | -0.09(-0.97%) |
Oct 24, 2017 | 9.188 | 9.216 | 9.149 | 9.193 | 151,181 | +0.03(+0.30%) |
Oct 23, 2017 | 9.143 | 9.166 | 9.110 | 9.166 | 131,242 | +0.04(+0.43%) |
Oct 20, 2017 | 9.082 | 9.154 | 9.054 | 9.127 | 227,541 | +0.09(+0.95%) |
Oct 19, 2017 | 9.035 | 9.041 | 8.985 | 9.041 | 179,475 | -0.01(-0.12%) |
Oct 18, 2017 | 9.074 | 9.074 | 8.974 | 9.052 | 183,744 | -0.01(-0.06%) |
Oct 17, 2017 | 9.090 | 9.090 | 8.996 | 9.057 | 166,595 | -0.02(-0.24%) |
Oct 16, 2017 | 9.090 | 9.090 | 9.054 | 9.079 | 93,113 | -0.01(-0.12%) |
Oct 13, 2017 | 9.096 | 9.096 | 9.052 | 9.090 | 69,304 | +0.00(+0.00%) |
Oct 12, 2017 | 9.096 | 9.096 | 9.076 | 9.090 | 69,623 | -0.01(-0.06%) |
Oct 11, 2017 | 9.079 | 9.096 | 9.068 | 9.096 | 191,234 | +0.02(+0.24%) |
Oct 10, 2017 | 9.079 | 9.090 | 9.063 | 9.074 | 173,092 | -0.01(-0.06%) |
Oct 09, 2017 | 9.068 | 9.079 | 9.057 | 9.079 | 126,996 | +0.01(+0.12%) |
Oct 06, 2017 | 9.057 | 9.074 | 9.041 | 9.068 | 130,672 | +0.02(+0.18%) |
Oct 05, 2017 | 9.063 | 9.068 | 9.030 | 9.052 | 113,619 | -0.01(-0.12%) |
Oct 04, 2017 | 9.068 | 9.068 | 9.046 | 9.063 | 150,964 | -0.02(-0.18%) |
Oct 03, 2017 | 9.063 | 9.085 | 9.046 | 9.079 | 69,537 | +0.02(+0.18%) |
Oct 02, 2017 | 9.074 | 9.096 | 9.043 | 9.063 | 217,904 | +0.01(+0.12%) |
Sep 29, 2017 | 9.085 | 9.085 | 9.030 | 9.052 | 171,684 | +0.03(+0.31%) |
Sep 28, 2017 | 9.024 | 9.035 | 8.972 | 9.024 | 109,619 | +0.02(+0.18%) |
Sep 27, 2017 | 9.024 | 9.024 | 8.991 | 9.007 | 70,291 | +0.01(+0.12%) |
Sep 26, 2017 | 9.013 | 9.024 | 8.991 | 8.996 | 70,764 | +0.00(+0.00%) |
Sep 25, 2017 | 9.035 | 9.035 | 8.985 | 8.996 | 98,633 | -0.01(-0.12%) |
Sep 22, 2017 | 8.936 | 9.024 | 8.936 | 9.007 | 129,293 | +0.07(+0.80%) |
Sep 21, 2017 | 8.974 | 8.976 | 8.897 | 8.936 | 67,742 | -0.04(-0.43%) |
Sep 20, 2017 | 8.969 | 8.991 | 8.900 | 8.974 | 64,104 | +0.05(+0.59%) |
Sep 19, 2017 | 8.900 | 8.977 | 8.889 | 8.922 | 261,538 | +0.03(+0.37%) |
Sep 18, 2017 | 8.922 | 8.933 | 8.873 | 8.889 | 167,077 | -0.02(-0.18%) |
Sep 15, 2017 | 8.977 | 8.982 | 8.884 | 8.905 | 152,454 | -0.06(-0.67%) |
Sep 14, 2017 | 8.938 | 8.966 | 8.920 | 8.966 | 78,770 | +0.04(+0.49%) |
Sep 13, 2017 | 8.878 | 8.949 | 8.878 | 8.922 | 74,171 | +0.03(+0.31%) |
Sep 12, 2017 | 8.895 | 8.905 | 8.862 | 8.895 | 174,326 | +0.01(+0.12%) |
Sep 11, 2017 | 8.911 | 8.944 | 8.867 | 8.884 | 144,375 | -0.02(-0.18%) |
Sep 08, 2017 | 8.911 | 8.933 | 8.895 | 8.900 | 167,165 | -0.03(-0.37%) |
Sep 07, 2017 | 8.977 | 8.982 | 8.933 | 8.933 | 147,016 | -0.05(-0.55%) |
Sep 06, 2017 | 8.905 | 8.987 | 8.900 | 8.982 | 72,232 | +0.09(+0.99%) |
Sep 05, 2017 | 8.971 | 9.015 | 8.845 | 8.895 | 74,989 | -0.09(-0.98%) |
Sep 01, 2017 | 8.993 | 9.004 | 8.960 | 8.982 | 108,998 | +0.02(+0.18%) |
Aug 31, 2017 | 9.010 | 9.032 | 8.949 | 8.966 | 144,253 | -0.05(-0.61%) |
Aug 30, 2017 | 9.004 | 9.033 | 8.977 | 9.021 | 81,279 | +0.01(+0.06%) |
Aug 29, 2017 | 8.944 | 9.032 | 8.900 | 9.015 | 428,745 | +0.05(+0.61%) |
Aug 28, 2017 | 8.960 | 8.960 | 8.927 | 8.960 | 98,804 | -0.01(-0.12%) |
Aug 25, 2017 | 8.933 | 8.971 | 8.905 | 8.971 | 55,127 | +0.05(+0.62%) |
Aug 24, 2017 | 8.966 | 8.966 | 8.916 | 8.916 | 75,241 | -0.03(-0.37%) |
Aug 23, 2017 | 8.856 | 8.960 | 8.853 | 8.949 | 134,781 | +0.09(+1.05%) |
Aug 22, 2017 | 8.895 | 8.911 | 8.856 | 8.856 | 82,162 | -0.02(-0.22%) |
Aug 21, 2017 | 8.859 | 8.875 | 8.821 | 8.875 | 89,374 | +0.01(+0.12%) |
Aug 18, 2017 | 8.783 | 8.892 | 8.753 | 8.864 | 140,189 | +0.09(+0.99%) |
Aug 17, 2017 | 8.832 | 8.848 | 8.766 | 8.777 | 144,778 | -0.05(-0.56%) |
Aug 16, 2017 | 8.848 | 8.854 | 8.799 | 8.826 | 113,772 | -0.01(-0.06%) |
Aug 15, 2017 | 8.913 | 8.913 | 8.772 | 8.832 | 138,985 | -0.04(-0.49%) |
Aug 14, 2017 | 8.848 | 8.905 | 8.843 | 8.875 | 122,129 | +0.05(+0.56%) |
Aug 11, 2017 | 8.538 | 8.870 | 8.434 | 8.826 | 432,741 | +0.07(+0.81%) |
Aug 10, 2017 | 8.881 | 8.893 | 8.717 | 8.755 | 151,954 | -0.13(-1.47%) |
Aug 09, 2017 | 8.913 | 8.946 | 8.807 | 8.886 | 210,996 | -0.04(-0.43%) |
Aug 08, 2017 | 8.957 | 8.957 | 8.919 | 8.924 | 136,159 | -0.04(-0.43%) |
Aug 07, 2017 | 8.963 | 8.963 | 8.952 | 8.963 | 99,590 | +0.02(+0.18%) |
Aug 04, 2017 | 8.963 | 8.968 | 8.930 | 8.946 | 96,857 | -0.03(-0.30%) |
Aug 03, 2017 | 8.908 | 8.973 | 8.886 | 8.973 | 327,331 | +0.00(+0.00%) |
Aug 02, 2017 | 8.990 | 9.000 | 8.957 | 8.973 | 158,461 | +0.00(+0.00%) |