Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.158 | 9.158 | 9.102 | 9.124 | 170,315 | +0.03(+0.31%) |
Sep 28, 2017 | 9.097 | 9.108 | 9.044 | 9.097 | 108,744 | +0.02(+0.18%) |
Sep 27, 2017 | 9.097 | 9.097 | 9.063 | 9.080 | 69,731 | +0.01(+0.12%) |
Sep 26, 2017 | 9.085 | 9.097 | 9.063 | 9.069 | 70,200 | +0.00(+0.00%) |
Sep 25, 2017 | 9.108 | 9.108 | 9.058 | 9.069 | 97,847 | -0.01(-0.12%) |
Sep 22, 2017 | 9.008 | 9.097 | 9.008 | 9.080 | 128,262 | +0.07(+0.80%) |
Sep 21, 2017 | 9.047 | 9.049 | 8.969 | 9.008 | 67,202 | -0.04(-0.43%) |
Sep 20, 2017 | 9.041 | 9.063 | 8.971 | 9.047 | 63,593 | +0.05(+0.59%) |
Sep 19, 2017 | 8.972 | 9.049 | 8.961 | 8.994 | 259,452 | +0.03(+0.37%) |
Sep 18, 2017 | 8.994 | 9.005 | 8.944 | 8.960 | 165,745 | -0.02(-0.18%) |
Sep 15, 2017 | 9.049 | 9.054 | 8.955 | 8.977 | 151,238 | -0.06(-0.67%) |
Sep 14, 2017 | 9.010 | 9.038 | 8.992 | 9.038 | 78,142 | +0.04(+0.49%) |
Sep 13, 2017 | 8.949 | 9.021 | 8.949 | 8.994 | 73,579 | +0.03(+0.31%) |
Sep 12, 2017 | 8.966 | 8.977 | 8.933 | 8.966 | 172,936 | +0.01(+0.12%) |
Sep 11, 2017 | 8.983 | 9.016 | 8.938 | 8.955 | 143,224 | -0.02(-0.18%) |
Sep 08, 2017 | 8.983 | 9.005 | 8.966 | 8.972 | 165,832 | -0.03(-0.37%) |
Sep 07, 2017 | 9.049 | 9.054 | 9.005 | 9.005 | 145,843 | -0.05(-0.55%) |
Sep 06, 2017 | 8.977 | 9.059 | 8.972 | 9.054 | 71,656 | +0.09(+0.99%) |
Sep 05, 2017 | 9.043 | 9.088 | 8.916 | 8.966 | 74,391 | -0.09(-0.98%) |
Sep 01, 2017 | 9.066 | 9.077 | 9.032 | 9.054 | 108,128 | +0.02(+0.18%) |
Aug 31, 2017 | 9.082 | 9.104 | 9.021 | 9.038 | 143,103 | -0.06(-0.61%) |
Aug 30, 2017 | 9.077 | 9.106 | 9.049 | 9.093 | 80,631 | +0.01(+0.06%) |
Aug 29, 2017 | 9.016 | 9.104 | 8.972 | 9.088 | 425,326 | +0.06(+0.61%) |
Aug 28, 2017 | 9.032 | 9.032 | 8.999 | 9.032 | 98,016 | -0.01(-0.12%) |
Aug 25, 2017 | 9.005 | 9.043 | 8.977 | 9.043 | 54,687 | +0.06(+0.62%) |
Aug 24, 2017 | 9.038 | 9.038 | 8.988 | 8.988 | 74,641 | -0.03(-0.37%) |
Aug 23, 2017 | 8.927 | 9.032 | 8.925 | 9.021 | 133,707 | +0.09(+1.05%) |
Aug 22, 2017 | 8.966 | 8.983 | 8.927 | 8.927 | 81,506 | -0.02(-0.22%) |
Aug 21, 2017 | 8.930 | 8.947 | 8.892 | 8.947 | 88,661 | +0.01(+0.12%) |
Aug 18, 2017 | 8.853 | 8.963 | 8.823 | 8.936 | 139,071 | +0.09(+0.99%) |
Aug 17, 2017 | 8.903 | 8.919 | 8.837 | 8.848 | 143,623 | -0.05(-0.56%) |
Aug 16, 2017 | 8.919 | 8.925 | 8.870 | 8.897 | 112,865 | -0.01(-0.06%) |
Aug 15, 2017 | 8.985 | 8.985 | 8.842 | 8.903 | 137,877 | -0.04(-0.49%) |
Aug 14, 2017 | 8.919 | 8.977 | 8.914 | 8.947 | 121,155 | +0.05(+0.56%) |
Aug 11, 2017 | 8.606 | 8.941 | 8.502 | 8.897 | 429,290 | +0.07(+0.81%) |
Aug 10, 2017 | 8.952 | 8.964 | 8.787 | 8.826 | 150,743 | -0.13(-1.47%) |
Aug 09, 2017 | 8.985 | 9.018 | 8.878 | 8.958 | 209,314 | -0.04(-0.43%) |
Aug 08, 2017 | 9.029 | 9.029 | 8.991 | 8.996 | 135,073 | -0.04(-0.43%) |
Aug 07, 2017 | 9.035 | 9.035 | 9.024 | 9.035 | 98,795 | +0.02(+0.18%) |
Aug 04, 2017 | 9.035 | 9.040 | 9.002 | 9.018 | 96,084 | -0.03(-0.30%) |
Aug 03, 2017 | 8.980 | 9.046 | 8.958 | 9.046 | 324,721 | +0.00(+0.00%) |
Aug 02, 2017 | 9.062 | 9.072 | 9.029 | 9.046 | 157,197 | +0.00(+0.00%) |
Aug 01, 2017 | 9.040 | 9.068 | 9.018 | 9.046 | 264,638 | +0.02(+0.24%) |
Jul 31, 2017 | 9.040 | 9.089 | 9.024 | 9.024 | 197,486 | -0.03(-0.30%) |
Jul 28, 2017 | 9.040 | 9.062 | 8.996 | 9.051 | 67,988 | +0.02(+0.18%) |
Jul 27, 2017 | 9.062 | 9.062 | 9.020 | 9.035 | 129,113 | +0.01(+0.06%) |
Jul 26, 2017 | 9.062 | 9.095 | 9.029 | 9.029 | 104,358 | -0.03(-0.36%) |
Jul 25, 2017 | 9.035 | 9.062 | 9.021 | 9.062 | 81,831 | +0.03(+0.36%) |
Jul 24, 2017 | 9.035 | 9.035 | 8.980 | 9.029 | 143,733 | +0.03(+0.37%) |
Jul 21, 2017 | 9.013 | 9.029 | 8.996 | 8.996 | 127,589 | -0.03(-0.37%) |
Jul 20, 2017 | 8.980 | 9.029 | 8.936 | 9.029 | 147,551 | +0.06(+0.64%) |
Jul 19, 2017 | 8.895 | 8.971 | 8.895 | 8.971 | 301,738 | +0.10(+1.17%) |
Jul 18, 2017 | 8.862 | 8.922 | 8.855 | 8.868 | 102,044 | +0.00(+0.00%) |
Jul 17, 2017 | 8.868 | 8.900 | 8.851 | 8.868 | 154,086 | -0.03(-0.31%) |
Jul 14, 2017 | 8.950 | 8.950 | 8.879 | 8.895 | 118,344 | -0.05(-0.61%) |
Jul 13, 2017 | 8.955 | 8.971 | 8.928 | 8.950 | 100,398 | +0.00(+0.00%) |
Jul 12, 2017 | 8.939 | 8.960 | 8.922 | 8.950 | 87,736 | +0.02(+0.24%) |
Jul 11, 2017 | 8.922 | 8.933 | 8.906 | 8.928 | 90,184 | +0.01(+0.06%) |
Jul 10, 2017 | 8.917 | 8.928 | 8.890 | 8.922 | 67,558 | +0.00(+0.00%) |
Jul 07, 2017 | 8.906 | 8.936 | 8.835 | 8.922 | 108,921 | +0.01(+0.12%) |
Jul 06, 2017 | 8.906 | 8.928 | 8.879 | 8.911 | 78,185 | -0.01(-0.12%) |
Jul 05, 2017 | 8.933 | 8.944 | 8.830 | 8.922 | 110,743 | -0.05(-0.61%) |