Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 03, 2017 | 8.933 | 8.977 | 8.835 | 8.977 | 76,534 | +0.05(+0.61%) |
Jun 30, 2017 | 8.851 | 8.922 | 8.808 | 8.922 | 81,492 | +0.10(+1.11%) |
Jun 29, 2017 | 8.884 | 8.895 | 8.742 | 8.824 | 102,899 | -0.06(-0.68%) |
Jun 28, 2017 | 8.742 | 8.890 | 8.742 | 8.884 | 130,396 | +0.13(+1.43%) |
Jun 27, 2017 | 8.759 | 8.780 | 8.655 | 8.759 | 247,399 | +0.01(+0.06%) |
Jun 26, 2017 | 8.846 | 8.862 | 8.699 | 8.753 | 150,876 | -0.09(-0.99%) |
Jun 23, 2017 | 8.742 | 8.840 | 8.704 | 8.840 | 172,336 | +0.10(+1.12%) |
Jun 22, 2017 | 8.911 | 8.911 | 8.742 | 8.742 | 197,139 | -0.17(-1.96%) |
Jun 21, 2017 | 8.960 | 8.963 | 8.868 | 8.917 | 152,600 | -0.03(-0.31%) |
Jun 20, 2017 | 8.955 | 9.021 | 8.900 | 8.944 | 160,793 | -0.03(-0.29%) |
Jun 19, 2017 | 8.937 | 8.975 | 8.889 | 8.970 | 162,253 | +0.05(+0.55%) |
Jun 16, 2017 | 8.862 | 8.921 | 8.846 | 8.921 | 61,243 | +0.07(+0.73%) |
Jun 15, 2017 | 8.910 | 8.910 | 8.796 | 8.856 | 118,165 | -0.07(-0.73%) |
Jun 14, 2017 | 8.894 | 8.932 | 8.872 | 8.921 | 136,293 | +0.03(+0.37%) |
Jun 13, 2017 | 8.851 | 8.889 | 8.840 | 8.889 | 86,763 | +0.03(+0.37%) |
Jun 12, 2017 | 8.840 | 8.872 | 8.834 | 8.856 | 144,777 | +0.02(+0.18%) |
Jun 09, 2017 | 8.791 | 8.840 | 8.791 | 8.840 | 353,940 | +0.05(+0.62%) |
Jun 08, 2017 | 8.748 | 8.786 | 8.748 | 8.786 | 157,077 | +0.04(+0.50%) |
Jun 07, 2017 | 8.813 | 8.818 | 8.737 | 8.742 | 135,620 | -0.08(-0.86%) |
Jun 06, 2017 | 8.796 | 8.818 | 8.786 | 8.818 | 121,765 | +0.02(+0.25%) |
Jun 05, 2017 | 8.807 | 8.821 | 8.796 | 8.796 | 107,329 | -0.02(-0.25%) |
Jun 02, 2017 | 8.796 | 8.818 | 8.769 | 8.818 | 126,096 | +0.02(+0.25%) |