Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 03, 2017 | 8.934 | 8.978 | 8.836 | 8.978 | 76,527 | +0.05(+0.61%) |
Jun 30, 2017 | 8.852 | 8.923 | 8.808 | 8.923 | 81,486 | +0.10(+1.11%) |
Jun 29, 2017 | 8.885 | 8.896 | 8.743 | 8.825 | 102,891 | -0.06(-0.68%) |
Jun 28, 2017 | 8.743 | 8.890 | 8.743 | 8.885 | 130,386 | +0.13(+1.43%) |
Jun 27, 2017 | 8.759 | 8.781 | 8.656 | 8.759 | 247,379 | +0.01(+0.06%) |
Jun 26, 2017 | 8.847 | 8.863 | 8.699 | 8.754 | 150,864 | -0.09(-0.99%) |
Jun 23, 2017 | 8.743 | 8.841 | 8.705 | 8.841 | 172,323 | +0.10(+1.12%) |
Jun 22, 2017 | 8.912 | 8.912 | 8.743 | 8.743 | 197,123 | -0.17(-1.96%) |
Jun 21, 2017 | 8.961 | 8.964 | 8.868 | 8.918 | 152,588 | -0.03(-0.31%) |
Jun 20, 2017 | 8.956 | 9.021 | 8.901 | 8.945 | 160,781 | -0.03(-0.29%) |
Jun 19, 2017 | 8.938 | 8.976 | 8.889 | 8.971 | 162,240 | +0.05(+0.55%) |
Jun 16, 2017 | 8.862 | 8.922 | 8.847 | 8.922 | 61,239 | +0.07(+0.73%) |
Jun 15, 2017 | 8.911 | 8.911 | 8.797 | 8.857 | 118,156 | -0.07(-0.73%) |
Jun 14, 2017 | 8.895 | 8.933 | 8.873 | 8.922 | 136,282 | +0.03(+0.37%) |
Jun 13, 2017 | 8.851 | 8.889 | 8.841 | 8.889 | 86,756 | +0.03(+0.37%) |
Jun 12, 2017 | 8.841 | 8.873 | 8.835 | 8.857 | 144,765 | +0.02(+0.18%) |
Jun 09, 2017 | 8.792 | 8.841 | 8.792 | 8.841 | 353,912 | +0.05(+0.62%) |
Jun 08, 2017 | 8.748 | 8.786 | 8.748 | 8.786 | 157,065 | +0.04(+0.50%) |
Jun 07, 2017 | 8.813 | 8.819 | 8.738 | 8.743 | 135,609 | -0.08(-0.86%) |
Jun 06, 2017 | 8.797 | 8.819 | 8.786 | 8.819 | 121,755 | +0.02(+0.25%) |
Jun 05, 2017 | 8.808 | 8.822 | 8.797 | 8.797 | 107,320 | -0.02(-0.25%) |
Jun 02, 2017 | 8.797 | 8.819 | 8.770 | 8.819 | 126,086 | +0.02(+0.25%) |