Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 9.136 | 9.288 | 9.136 | 9.174 | 21,379 | +0.04(+0.42%) |
Aug 30, 2017 | 9.212 | 9.250 | 9.136 | 9.136 | 5,855 | -0.04(-0.41%) |
Aug 29, 2017 | 9.402 | 9.402 | 9.136 | 9.174 | 12,085 | +0.00(+0.00%) |
Aug 28, 2017 | 9.250 | 9.326 | 9.174 | 9.174 | 5,955 | +0.04(+0.42%) |
Aug 25, 2017 | 9.060 | 9.174 | 9.021 | 9.136 | 17,332 | +0.08(+0.84%) |
Aug 24, 2017 | 9.136 | 9.136 | 9.021 | 9.060 | 3,095 | +0.04(+0.42%) |
Aug 23, 2017 | 9.021 | 9.063 | 9.021 | 9.021 | 5,365 | -0.15(-1.66%) |
Aug 22, 2017 | 9.174 | 9.174 | 9.098 | 9.174 | 4,644 | +0.11(+1.26%) |
Aug 21, 2017 | 9.021 | 9.136 | 8.945 | 9.060 | 8,019 | +0.00(+0.00%) |
Aug 18, 2017 | 8.945 | 9.098 | 8.907 | 9.060 | 29,074 | +0.00(+0.00%) |
Aug 17, 2017 | 9.098 | 9.174 | 8.983 | 9.060 | 17,724 | -0.11(-1.24%) |
Aug 16, 2017 | 9.402 | 9.402 | 9.136 | 9.174 | 7,326 | -0.23(-2.43%) |
Aug 15, 2017 | 9.440 | 9.478 | 9.402 | 9.402 | 8,067 | -0.11(-1.20%) |
Aug 14, 2017 | 9.212 | 9.516 | 9.212 | 9.516 | 10,227 | +0.38(+4.17%) |
Aug 11, 2017 | 9.288 | 9.288 | 9.136 | 9.136 | 13,884 | -0.04(-0.41%) |
Aug 10, 2017 | 9.021 | 9.250 | 9.021 | 9.174 | 24,744 | +0.00(+0.00%) |
Aug 09, 2017 | 9.326 | 9.440 | 9.174 | 9.174 | 10,350 | -0.27(-2.82%) |
Aug 08, 2017 | 9.364 | 9.486 | 9.326 | 9.440 | 10,706 | +0.08(+0.81%) |
Aug 07, 2017 | 9.136 | 9.402 | 9.136 | 9.364 | 14,532 | +0.11(+1.23%) |
Aug 04, 2017 | 9.212 | 9.174 | 9.250 | 15,564 | +0.04(+0.41%) | |
Aug 03, 2017 | 9.326 | 9.326 | 9.212 | 9.212 | 5,470 | -0.11(-1.22%) |
Aug 02, 2017 | 9.364 | 9.402 | 9.288 | 9.326 | 12,280 | -0.11(-1.21%) |
Aug 01, 2017 | 9.383 | 9.440 | 9.383 | 9.440 | 10,174 | +0.04(+0.40%) |
Jul 31, 2017 | 9.440 | 9.516 | 9.364 | 9.402 | 10,048 | -0.11(-1.20%) |
Jul 28, 2017 | 9.554 | 9.592 | 9.478 | 9.516 | 12,129 | +0.08(+0.81%) |
Jul 27, 2017 | 9.669 | 9.707 | 9.440 | 9.440 | 9,503 | -0.27(-2.75%) |
Jul 26, 2017 | 9.707 | 9.821 | 9.631 | 9.707 | 7,525 | +0.04(+0.39%) |
Jul 25, 2017 | 9.554 | 9.821 | 9.478 | 9.669 | 16,626 | +0.19(+2.01%) |
Jul 24, 2017 | 9.935 | 9.935 | 9.402 | 9.478 | 15,835 | -0.49(-4.96%) |
Jul 21, 2017 | 9.859 | 10.05 | 9.859 | 9.973 | 14,729 | +0.23(+2.34%) |
Jul 20, 2017 | 9.402 | 9.745 | 9.381 | 9.745 | 9,680 | +0.30(+3.23%) |
Jul 19, 2017 | 9.478 | 9.707 | 9.364 | 9.440 | 6,733 | -0.04(-0.40%) |
Jul 18, 2017 | 9.592 | 9.592 | 9.478 | 9.478 | 9,630 | -0.15(-1.58%) |
Jul 17, 2017 | 9.821 | 9.821 | 9.592 | 9.631 | 6,269 | -0.23(-2.32%) |
Jul 14, 2017 | 9.745 | 9.859 | 9.710 | 9.859 | 2,888 | +0.11(+1.17%) |
Jul 13, 2017 | 9.783 | 9.943 | 9.707 | 9.745 | 3,828 | -0.08(-0.78%) |
Jul 12, 2017 | 10.39 | 10.39 | 9.783 | 9.821 | 6,662 | +0.04(+0.39%) |
Jul 11, 2017 | 9.592 | 9.859 | 9.516 | 9.783 | 12,679 | +0.04(+0.39%) |
Jul 10, 2017 | 9.935 | 9.935 | 9.745 | 9.745 | 8,129 | -0.19(-1.92%) |
Jul 07, 2017 | 9.935 | 9.935 | 9.897 | 9.935 | 3,013 | +0.19(+1.95%) |
Jul 06, 2017 | 9.631 | 9.787 | 9.554 | 9.745 | 9,199 | -0.04(-0.39%) |
Jul 05, 2017 | 9.745 | 9.859 | 9.627 | 9.783 | 9,858 | +0.08(+0.78%) |
Jul 03, 2017 | 10.01 | 10.01 | 9.631 | 9.707 | 8,553 | -0.27(-2.67%) |
Jun 30, 2017 | 9.935 | 10.05 | 9.859 | 9.973 | 3,303 | -0.08(-0.76%) |
Jun 29, 2017 | 10.28 | 10.28 | 10.05 | 10.05 | 15,695 | -0.23(-2.22%) |
Jun 28, 2017 | 9.859 | 10.39 | 9.764 | 10.28 | 51,901 | +0.23(+2.27%) |
Jun 27, 2017 | 10.20 | 10.39 | 9.783 | 10.05 | 45,601 | -0.08(-0.75%) |
Jun 26, 2017 | 10.35 | 10.39 | 9.978 | 10.13 | 17,169 | -0.30(-2.92%) |
Jun 23, 2017 | 9.707 | 10.54 | 9.707 | 10.43 | 62,351 | +0.46(+4.58%) |
Jun 22, 2017 | 9.625 | 10.05 | 9.625 | 9.973 | 6,079 | +0.27(+2.75%) |
Jun 21, 2017 | 9.745 | 9.783 | 9.631 | 9.707 | 6,413 | -0.04(-0.39%) |
Jun 20, 2017 | 9.707 | 9.821 | 9.707 | 9.745 | 46,631 | -0.08(-0.78%) |
Jun 19, 2017 | 9.817 | 9.859 | 9.669 | 9.821 | 6,431 | +0.11(+1.18%) |
Jun 16, 2017 | 9.821 | 10.05 | 9.669 | 9.707 | 38,322 | -0.34(-3.41%) |
Jun 15, 2017 | 10.01 | 10.13 | 9.859 | 10.05 | 4,827 | -0.04(-0.38%) |
Jun 14, 2017 | 9.592 | 10.13 | 9.592 | 10.09 | 16,159 | +0.15(+1.53%) |
Jun 13, 2017 | 9.783 | 10.13 | 9.783 | 9.935 | 8,210 | -0.15(-1.51%) |
Jun 12, 2017 | 9.897 | 10.16 | 9.897 | 10.09 | 14,963 | +0.23(+2.32%) |
Jun 09, 2017 | 9.859 | 10.13 | 9.745 | 9.859 | 23,587 | +0.15(+1.57%) |
Jun 08, 2017 | 9.402 | 9.821 | 9.364 | 9.707 | 13,386 | +0.34(+3.66%) |
Jun 07, 2017 | 8.945 | 9.440 | 8.945 | 9.364 | 17,167 | +0.34(+3.80%) |
Jun 06, 2017 | 9.098 | 9.174 | 8.892 | 9.021 | 11,451 | +0.01(+0.13%) |
Jun 05, 2017 | 9.048 | 9.157 | 9.010 | 9.010 | 13,123 | -0.04(-0.42%) |
Jun 02, 2017 | 9.406 | 9.538 | 9.010 | 9.048 | 18,721 | -0.26(-2.83%) |