Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.210 | 9.357 | 9.178 | 9.276 | 107,249 | +0.07(+0.80%) |
Sep 28, 2017 | 9.210 | 9.227 | 9.055 | 9.202 | 66,242 | +0.00(+0.00%) |
Sep 27, 2017 | 9.047 | 9.292 | 8.941 | 9.202 | 123,097 | +0.16(+1.81%) |
Sep 26, 2017 | 8.998 | 9.149 | 8.982 | 9.039 | 166,515 | +0.05(+0.54%) |
Sep 25, 2017 | 8.802 | 9.047 | 8.769 | 8.990 | 104,257 | +0.17(+1.94%) |
Sep 22, 2017 | 8.843 | 8.843 | 8.761 | 8.818 | 94,035 | +0.00(+0.00%) |
Sep 21, 2017 | 8.867 | 8.867 | 8.649 | 8.818 | 89,530 | -0.04(-0.46%) |
Sep 20, 2017 | 8.859 | 8.978 | 8.818 | 8.859 | 51,302 | +0.00(+0.00%) |
Sep 19, 2017 | 8.859 | 8.941 | 8.835 | 8.859 | 92,406 | +0.05(+0.56%) |
Sep 18, 2017 | 8.688 | 8.851 | 8.684 | 8.810 | 106,821 | +0.16(+1.79%) |
Sep 15, 2017 | 8.769 | 8.769 | 8.655 | 8.655 | 150,694 | -0.11(-1.21%) |
Sep 14, 2017 | 8.941 | 8.941 | 8.737 | 8.761 | 48,176 | -0.19(-2.10%) |
Sep 13, 2017 | 8.973 | 9.063 | 8.927 | 8.949 | 57,345 | +0.02(+0.18%) |
Sep 12, 2017 | 8.990 | 9.031 | 8.900 | 8.933 | 105,818 | -0.04(-0.46%) |
Sep 11, 2017 | 8.973 | 9.031 | 8.933 | 8.973 | 43,636 | +0.08(+0.92%) |
Sep 08, 2017 | 8.982 | 9.031 | 8.867 | 8.892 | 76,460 | -0.10(-1.09%) |
Sep 07, 2017 | 9.014 | 9.022 | 8.896 | 8.990 | 65,829 | -0.02(-0.18%) |
Sep 06, 2017 | 9.014 | 9.055 | 8.941 | 9.006 | 127,714 | +0.00(+0.00%) |
Sep 05, 2017 | 8.957 | 9.071 | 8.925 | 9.006 | 103,053 | +0.02(+0.18%) |
Sep 01, 2017 | 8.982 | 9.031 | 8.973 | 8.990 | 88,733 | +0.00(+0.00%) |
Aug 31, 2017 | 8.908 | 9.202 | 8.518 | 8.990 | 179,709 | +0.06(+0.64%) |
Aug 30, 2017 | 8.843 | 9.088 | 8.843 | 8.933 | 99,481 | +0.04(+0.46%) |
Aug 29, 2017 | 8.320 | 8.941 | 8.018 | 8.892 | 221,386 | +0.60(+7.19%) |
Aug 28, 2017 | 8.059 | 8.359 | 7.953 | 8.296 | 197,312 | +0.35(+4.42%) |
Aug 25, 2017 | 7.969 | 7.986 | 7.841 | 7.945 | 53,490 | +0.02(+0.31%) |
Aug 24, 2017 | 8.002 | 8.010 | 7.806 | 7.920 | 80,623 | -0.02(-0.31%) |
Aug 23, 2017 | 7.732 | 7.994 | 7.732 | 7.945 | 64,481 | +0.18(+2.31%) |
Aug 22, 2017 | 7.651 | 7.773 | 7.643 | 7.765 | 37,996 | +0.16(+2.15%) |
Aug 21, 2017 | 7.561 | 7.667 | 7.561 | 7.602 | 18,740 | +0.01(+0.11%) |
Aug 18, 2017 | 7.569 | 7.716 | 7.536 | 7.594 | 46,087 | -0.05(-0.64%) |
Aug 17, 2017 | 7.585 | 7.716 | 7.553 | 7.643 | 48,903 | +0.03(+0.43%) |
Aug 16, 2017 | 7.643 | 7.700 | 7.594 | 7.610 | 26,702 | +0.02(+0.32%) |
Aug 15, 2017 | 7.602 | 7.651 | 7.537 | 7.585 | 41,117 | -0.01(-0.11%) |
Aug 14, 2017 | 7.504 | 7.610 | 7.349 | 7.594 | 61,735 | +0.14(+1.86%) |
Aug 11, 2017 | 7.659 | 7.659 | 7.435 | 7.455 | 81,849 | -0.17(-2.25%) |
Aug 10, 2017 | 7.716 | 7.716 | 7.594 | 7.626 | 61,289 | -0.11(-1.37%) |
Aug 09, 2017 | 7.610 | 7.790 | 7.606 | 7.732 | 54,771 | +0.08(+1.07%) |
Aug 08, 2017 | 7.812 | 7.877 | 7.627 | 7.651 | 60,155 | -0.17(-2.17%) |
Aug 07, 2017 | 7.699 | 7.852 | 7.667 | 7.820 | 91,276 | +0.12(+1.57%) |
Aug 04, 2017 | 7.554 | 7.723 | 7.514 | 7.699 | 52,366 | +0.04(+0.53%) |
Aug 03, 2017 | 7.756 | 7.779 | 7.627 | 7.659 | 78,241 | -0.05(-0.63%) |
Aug 02, 2017 | 7.836 | 7.941 | 7.707 | 7.707 | 44,690 | -0.17(-2.15%) |
Aug 01, 2017 | 7.893 | 7.893 | 7.796 | 7.877 | 54,025 | +0.05(+0.62%) |
Jul 31, 2017 | 7.812 | 8.014 | 7.715 | 7.828 | 55,842 | +0.01(+0.10%) |
Jul 28, 2017 | 7.893 | 8.175 | 7.820 | 7.820 | 69,011 | -0.08(-1.02%) |
Jul 27, 2017 | 8.111 | 8.167 | 7.861 | 7.901 | 64,766 | -0.19(-2.30%) |
Jul 26, 2017 | 8.046 | 8.183 | 8.046 | 8.087 | 23,743 | +0.05(+0.60%) |
Jul 25, 2017 | 8.111 | 8.111 | 8.038 | 8.038 | 67,597 | -0.03(-0.40%) |
Jul 24, 2017 | 8.062 | 8.111 | 7.990 | 8.070 | 101,070 | +0.05(+0.60%) |
Jul 21, 2017 | 8.208 | 8.208 | 7.974 | 8.022 | 210,553 | -0.13(-1.58%) |
Jul 20, 2017 | 8.240 | 8.119 | 8.151 | 42,071 | -0.01(-0.10%) | |
Jul 19, 2017 | 8.143 | 8.288 | 8.070 | 8.159 | 106,675 | +0.08(+1.00%) |
Jul 18, 2017 | 8.006 | 8.087 | 7.982 | 8.078 | 61,656 | +0.04(+0.50%) |
Jul 17, 2017 | 7.990 | 8.135 | 7.917 | 8.038 | 65,141 | +0.04(+0.50%) |
Jul 14, 2017 | 7.909 | 8.078 | 7.909 | 7.998 | 55,609 | +0.09(+1.12%) |
Jul 13, 2017 | 7.982 | 7.990 | 7.885 | 7.909 | 109,579 | -0.08(-1.01%) |
Jul 12, 2017 | 8.038 | 8.216 | 7.974 | 7.990 | 82,990 | -0.01(-0.10%) |
Jul 11, 2017 | 7.917 | 8.147 | 7.901 | 7.998 | 73,913 | +0.02(+0.30%) |
Jul 10, 2017 | 8.054 | 8.103 | 7.941 | 7.974 | 130,122 | -0.10(-1.30%) |
Jul 07, 2017 | 8.070 | 8.135 | 8.038 | 8.078 | 134,779 | +0.02(+0.20%) |
Jul 06, 2017 | 8.054 | 8.127 | 8.030 | 8.062 | 163,729 | -0.05(-0.60%) |
Jul 05, 2017 | 8.264 | 8.264 | 8.070 | 8.111 | 139,982 | -0.15(-1.86%) |