Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.084 | 9.084 | 9.029 | 9.051 | 171,698 | +0.03(+0.31%) |
Sep 28, 2017 | 9.023 | 9.034 | 8.971 | 9.023 | 109,627 | +0.02(+0.18%) |
Sep 27, 2017 | 9.023 | 9.023 | 8.990 | 9.007 | 70,297 | +0.01(+0.12%) |
Sep 26, 2017 | 9.012 | 9.023 | 8.990 | 8.996 | 70,770 | +0.00(+0.00%) |
Sep 25, 2017 | 9.034 | 9.034 | 8.985 | 8.996 | 98,641 | -0.01(-0.12%) |
Sep 22, 2017 | 8.935 | 9.023 | 8.935 | 9.007 | 129,303 | +0.07(+0.80%) |
Sep 21, 2017 | 8.974 | 8.976 | 8.896 | 8.935 | 67,747 | -0.04(-0.43%) |
Sep 20, 2017 | 8.968 | 8.990 | 8.899 | 8.974 | 64,109 | +0.05(+0.59%) |
Sep 19, 2017 | 8.899 | 8.976 | 8.888 | 8.921 | 261,558 | +0.03(+0.37%) |
Sep 18, 2017 | 8.921 | 8.932 | 8.872 | 8.888 | 167,091 | -0.02(-0.18%) |
Sep 15, 2017 | 8.976 | 8.982 | 8.883 | 8.905 | 152,466 | -0.06(-0.67%) |
Sep 14, 2017 | 8.938 | 8.965 | 8.919 | 8.965 | 78,776 | +0.04(+0.49%) |
Sep 13, 2017 | 8.877 | 8.949 | 8.877 | 8.921 | 74,176 | +0.03(+0.31%) |
Sep 12, 2017 | 8.894 | 8.905 | 8.861 | 8.894 | 174,340 | +0.01(+0.12%) |
Sep 11, 2017 | 8.910 | 8.943 | 8.866 | 8.883 | 144,387 | -0.02(-0.18%) |
Sep 08, 2017 | 8.910 | 8.932 | 8.894 | 8.899 | 167,178 | -0.03(-0.37%) |
Sep 07, 2017 | 8.976 | 8.982 | 8.932 | 8.932 | 147,028 | -0.05(-0.55%) |
Sep 06, 2017 | 8.905 | 8.986 | 8.899 | 8.982 | 72,238 | +0.09(+0.99%) |
Sep 05, 2017 | 8.971 | 9.014 | 8.844 | 8.894 | 74,995 | -0.09(-0.98%) |
Sep 01, 2017 | 8.993 | 9.003 | 8.960 | 8.982 | 109,006 | +0.02(+0.18%) |
Aug 31, 2017 | 9.009 | 9.031 | 8.949 | 8.965 | 144,265 | -0.05(-0.61%) |
Aug 30, 2017 | 9.003 | 9.033 | 8.976 | 9.020 | 81,285 | +0.01(+0.06%) |
Aug 29, 2017 | 8.943 | 9.031 | 8.899 | 9.014 | 428,779 | +0.05(+0.61%) |
Aug 28, 2017 | 8.960 | 8.960 | 8.927 | 8.960 | 98,812 | -0.01(-0.12%) |
Aug 25, 2017 | 8.932 | 8.971 | 8.905 | 8.971 | 55,131 | +0.05(+0.61%) |
Aug 24, 2017 | 8.965 | 8.965 | 8.916 | 8.916 | 75,247 | -0.03(-0.37%) |
Aug 23, 2017 | 8.855 | 8.960 | 8.853 | 8.949 | 134,792 | +0.09(+1.05%) |
Aug 22, 2017 | 8.894 | 8.910 | 8.855 | 8.855 | 82,168 | -0.02(-0.22%) |
Aug 21, 2017 | 8.858 | 8.875 | 8.820 | 8.875 | 89,381 | +0.01(+0.12%) |
Aug 18, 2017 | 8.782 | 8.891 | 8.752 | 8.864 | 140,200 | +0.09(+0.99%) |
Aug 17, 2017 | 8.831 | 8.847 | 8.766 | 8.777 | 144,789 | -0.05(-0.56%) |
Aug 16, 2017 | 8.847 | 8.853 | 8.798 | 8.826 | 113,781 | -0.01(-0.06%) |
Aug 15, 2017 | 8.913 | 8.913 | 8.771 | 8.831 | 138,996 | -0.04(-0.49%) |
Aug 14, 2017 | 8.847 | 8.905 | 8.842 | 8.875 | 122,138 | +0.05(+0.56%) |
Aug 11, 2017 | 8.537 | 8.869 | 8.433 | 8.826 | 432,776 | +0.07(+0.81%) |
Aug 10, 2017 | 8.880 | 8.892 | 8.717 | 8.755 | 151,966 | -0.13(-1.47%) |
Aug 09, 2017 | 8.913 | 8.945 | 8.806 | 8.886 | 211,013 | -0.04(-0.43%) |
Aug 08, 2017 | 8.956 | 8.956 | 8.918 | 8.924 | 136,169 | -0.04(-0.43%) |
Aug 07, 2017 | 8.962 | 8.962 | 8.951 | 8.962 | 99,598 | +0.02(+0.18%) |
Aug 04, 2017 | 8.962 | 8.967 | 8.929 | 8.945 | 96,864 | -0.03(-0.30%) |
Aug 03, 2017 | 8.907 | 8.973 | 8.886 | 8.973 | 327,357 | +0.00(+0.00%) |
Aug 02, 2017 | 8.989 | 8.999 | 8.956 | 8.973 | 158,474 | +0.00(+0.00%) |
Aug 01, 2017 | 8.967 | 8.994 | 8.945 | 8.973 | 266,787 | +0.02(+0.24%) |
Jul 31, 2017 | 8.967 | 9.016 | 8.951 | 8.951 | 199,089 | -0.03(-0.30%) |
Jul 28, 2017 | 8.967 | 8.989 | 8.924 | 8.978 | 68,540 | +0.02(+0.18%) |
Jul 27, 2017 | 8.989 | 8.989 | 8.947 | 8.962 | 130,162 | +0.01(+0.06%) |
Jul 26, 2017 | 8.989 | 9.022 | 8.956 | 8.956 | 105,205 | -0.03(-0.36%) |
Jul 25, 2017 | 8.962 | 8.989 | 8.948 | 8.989 | 82,496 | +0.03(+0.36%) |
Jul 24, 2017 | 8.962 | 8.962 | 8.907 | 8.956 | 144,899 | +0.03(+0.37%) |
Jul 21, 2017 | 8.940 | 8.956 | 8.924 | 8.924 | 128,625 | -0.03(-0.36%) |
Jul 20, 2017 | 8.907 | 8.956 | 8.864 | 8.956 | 148,749 | +0.06(+0.64%) |
Jul 19, 2017 | 8.823 | 8.899 | 8.823 | 8.899 | 304,187 | +0.10(+1.17%) |
Jul 18, 2017 | 8.791 | 8.850 | 8.783 | 8.796 | 102,872 | +0.00(+0.00%) |
Jul 17, 2017 | 8.796 | 8.829 | 8.780 | 8.796 | 155,337 | -0.03(-0.31%) |
Jul 14, 2017 | 8.877 | 8.877 | 8.807 | 8.823 | 119,305 | -0.05(-0.61%) |
Jul 13, 2017 | 8.883 | 8.899 | 8.856 | 8.877 | 101,213 | +0.00(+0.00%) |
Jul 12, 2017 | 8.867 | 8.888 | 8.850 | 8.877 | 88,448 | +0.02(+0.24%) |
Jul 11, 2017 | 8.850 | 8.861 | 8.834 | 8.856 | 90,916 | +0.01(+0.06%) |
Jul 10, 2017 | 8.845 | 8.856 | 8.818 | 8.850 | 68,106 | +0.00(+0.00%) |
Jul 07, 2017 | 8.834 | 8.864 | 8.764 | 8.850 | 109,805 | +0.01(+0.12%) |
Jul 06, 2017 | 8.834 | 8.856 | 8.807 | 8.840 | 78,819 | -0.01(-0.12%) |
Jul 05, 2017 | 8.861 | 8.872 | 8.758 | 8.850 | 111,642 | -0.05(-0.61%) |