Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.159 | 9.159 | 9.103 | 9.125 | 170,302 | +0.03(+0.31%) |
Sep 28, 2017 | 9.097 | 9.108 | 9.044 | 9.097 | 108,736 | +0.02(+0.18%) |
Sep 27, 2017 | 9.097 | 9.097 | 9.064 | 9.081 | 69,725 | +0.01(+0.12%) |
Sep 26, 2017 | 9.086 | 9.097 | 9.064 | 9.069 | 70,194 | +0.00(+0.00%) |
Sep 25, 2017 | 9.108 | 9.108 | 9.058 | 9.069 | 97,839 | -0.01(-0.12%) |
Sep 22, 2017 | 9.008 | 9.097 | 9.008 | 9.081 | 128,252 | +0.07(+0.80%) |
Sep 21, 2017 | 9.047 | 9.049 | 8.969 | 9.008 | 67,196 | -0.04(-0.43%) |
Sep 20, 2017 | 9.042 | 9.064 | 8.972 | 9.047 | 63,587 | +0.05(+0.59%) |
Sep 19, 2017 | 8.972 | 9.050 | 8.961 | 8.994 | 259,431 | +0.03(+0.37%) |
Sep 18, 2017 | 8.994 | 9.005 | 8.945 | 8.961 | 165,732 | -0.02(-0.18%) |
Sep 15, 2017 | 9.050 | 9.055 | 8.956 | 8.978 | 151,226 | -0.06(-0.67%) |
Sep 14, 2017 | 9.011 | 9.039 | 8.992 | 9.039 | 78,135 | +0.04(+0.49%) |
Sep 13, 2017 | 8.950 | 9.022 | 8.950 | 8.994 | 73,573 | +0.03(+0.31%) |
Sep 12, 2017 | 8.967 | 8.978 | 8.934 | 8.967 | 172,922 | +0.01(+0.12%) |
Sep 11, 2017 | 8.983 | 9.016 | 8.939 | 8.956 | 143,213 | -0.02(-0.18%) |
Sep 08, 2017 | 8.983 | 9.005 | 8.967 | 8.972 | 165,818 | -0.03(-0.37%) |
Sep 07, 2017 | 9.050 | 9.055 | 9.005 | 9.005 | 145,832 | -0.05(-0.55%) |
Sep 06, 2017 | 8.978 | 9.060 | 8.972 | 9.055 | 71,650 | +0.09(+0.99%) |
Sep 05, 2017 | 9.044 | 9.088 | 8.917 | 8.967 | 74,385 | -0.09(-0.98%) |
Sep 01, 2017 | 9.066 | 9.077 | 9.033 | 9.055 | 108,120 | +0.02(+0.18%) |
Aug 31, 2017 | 9.083 | 9.105 | 9.022 | 9.039 | 143,091 | -0.06(-0.61%) |
Aug 30, 2017 | 9.077 | 9.107 | 9.050 | 9.094 | 80,624 | +0.01(+0.06%) |
Aug 29, 2017 | 9.016 | 9.105 | 8.972 | 9.088 | 425,292 | +0.06(+0.61%) |
Aug 28, 2017 | 9.033 | 9.033 | 9.000 | 9.033 | 98,008 | -0.01(-0.12%) |
Aug 25, 2017 | 9.005 | 9.044 | 8.978 | 9.044 | 54,683 | +0.06(+0.61%) |
Aug 24, 2017 | 9.039 | 9.039 | 8.989 | 8.989 | 74,635 | -0.03(-0.37%) |
Aug 23, 2017 | 8.928 | 9.033 | 8.925 | 9.022 | 133,696 | +0.09(+1.05%) |
Aug 22, 2017 | 8.967 | 8.983 | 8.928 | 8.928 | 81,500 | -0.02(-0.22%) |
Aug 21, 2017 | 8.931 | 8.947 | 8.892 | 8.947 | 88,654 | +0.01(+0.12%) |
Aug 18, 2017 | 8.854 | 8.964 | 8.824 | 8.936 | 139,060 | +0.09(+0.99%) |
Aug 17, 2017 | 8.903 | 8.920 | 8.838 | 8.849 | 143,612 | -0.05(-0.56%) |
Aug 16, 2017 | 8.920 | 8.925 | 8.870 | 8.898 | 112,856 | -0.01(-0.06%) |
Aug 15, 2017 | 8.986 | 8.986 | 8.843 | 8.903 | 137,866 | -0.04(-0.49%) |
Aug 14, 2017 | 8.920 | 8.978 | 8.914 | 8.947 | 121,145 | +0.05(+0.56%) |
Aug 11, 2017 | 8.607 | 8.942 | 8.502 | 8.898 | 429,256 | +0.07(+0.81%) |
Aug 10, 2017 | 8.953 | 8.965 | 8.788 | 8.827 | 150,731 | -0.13(-1.47%) |
Aug 09, 2017 | 8.986 | 9.019 | 8.878 | 8.958 | 209,297 | -0.04(-0.43%) |
Aug 08, 2017 | 9.030 | 9.030 | 8.991 | 8.997 | 135,062 | -0.04(-0.43%) |
Aug 07, 2017 | 9.035 | 9.035 | 9.025 | 9.035 | 98,788 | +0.02(+0.18%) |
Aug 04, 2017 | 9.035 | 9.041 | 9.002 | 9.019 | 96,077 | -0.03(-0.30%) |
Aug 03, 2017 | 8.980 | 9.046 | 8.958 | 9.046 | 324,695 | +0.00(+0.00%) |
Aug 02, 2017 | 9.063 | 9.073 | 9.030 | 9.046 | 157,185 | +0.00(+0.00%) |
Aug 01, 2017 | 9.041 | 9.068 | 9.019 | 9.046 | 264,617 | +0.02(+0.24%) |
Jul 31, 2017 | 9.041 | 9.090 | 9.024 | 9.024 | 197,470 | -0.03(-0.30%) |
Jul 28, 2017 | 9.041 | 9.063 | 8.997 | 9.052 | 67,982 | +0.02(+0.18%) |
Jul 27, 2017 | 9.063 | 9.063 | 9.020 | 9.035 | 129,103 | +0.01(+0.06%) |
Jul 26, 2017 | 9.063 | 9.096 | 9.030 | 9.030 | 104,350 | -0.03(-0.36%) |
Jul 25, 2017 | 9.035 | 9.063 | 9.022 | 9.063 | 81,825 | +0.03(+0.37%) |
Jul 24, 2017 | 9.035 | 9.035 | 8.980 | 9.030 | 143,721 | +0.03(+0.37%) |
Jul 21, 2017 | 9.013 | 9.030 | 8.997 | 8.997 | 127,579 | -0.03(-0.36%) |
Jul 20, 2017 | 8.980 | 9.030 | 8.936 | 9.030 | 147,539 | +0.06(+0.64%) |
Jul 19, 2017 | 8.896 | 8.972 | 8.896 | 8.972 | 301,714 | +0.10(+1.17%) |
Jul 18, 2017 | 8.863 | 8.923 | 8.855 | 8.868 | 102,036 | +0.00(+0.00%) |
Jul 17, 2017 | 8.868 | 8.901 | 8.852 | 8.868 | 154,074 | -0.03(-0.31%) |
Jul 14, 2017 | 8.950 | 8.950 | 8.879 | 8.896 | 118,334 | -0.05(-0.61%) |
Jul 13, 2017 | 8.956 | 8.972 | 8.928 | 8.950 | 100,390 | +0.00(+0.00%) |
Jul 12, 2017 | 8.939 | 8.961 | 8.923 | 8.950 | 87,729 | +0.02(+0.24%) |
Jul 11, 2017 | 8.923 | 8.934 | 8.907 | 8.928 | 90,177 | +0.01(+0.06%) |
Jul 10, 2017 | 8.918 | 8.928 | 8.890 | 8.923 | 67,553 | +0.00(+0.00%) |
Jul 07, 2017 | 8.907 | 8.937 | 8.836 | 8.923 | 108,912 | +0.01(+0.12%) |
Jul 06, 2017 | 8.907 | 8.928 | 8.879 | 8.912 | 78,178 | -0.01(-0.12%) |
Jul 05, 2017 | 8.934 | 8.945 | 8.830 | 8.923 | 110,734 | -0.05(-0.61%) |