Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 9.138 | 9.138 | 9.072 | 9.088 | 46,348 | +0.01(+0.15%) |
Oct 30, 2017 | 9.047 | 9.091 | 9.047 | 9.074 | 52,808 | +0.02(+0.23%) |
Oct 27, 2017 | 9.058 | 9.095 | 9.047 | 9.053 | 53,656 | +0.04(+0.41%) |
Oct 26, 2017 | 9.005 | 9.074 | 9.003 | 9.016 | 49,039 | +0.04(+0.47%) |
Oct 25, 2017 | 9.079 | 9.079 | 8.952 | 8.973 | 49,873 | -0.10(-1.11%) |
Oct 24, 2017 | 9.117 | 9.149 | 9.074 | 9.074 | 77,737 | -0.02(-0.23%) |
Oct 23, 2017 | 9.117 | 9.138 | 9.085 | 9.095 | 64,542 | -0.01(-0.12%) |
Oct 20, 2017 | 9.101 | 9.117 | 9.089 | 9.106 | 46,125 | +0.02(+0.18%) |
Oct 19, 2017 | 9.074 | 9.095 | 9.072 | 9.090 | 21,495 | -0.01(-0.12%) |
Oct 18, 2017 | 9.069 | 9.101 | 9.069 | 9.101 | 72,806 | +0.01(+0.12%) |
Oct 17, 2017 | 9.143 | 9.143 | 9.090 | 9.090 | 37,496 | -0.03(-0.35%) |
Oct 16, 2017 | 9.090 | 9.143 | 9.090 | 9.122 | 51,865 | +0.03(+0.35%) |
Oct 13, 2017 | 9.074 | 9.101 | 9.058 | 9.090 | 31,444 | +0.04(+0.47%) |
Oct 12, 2017 | 9.074 | 9.074 | 9.044 | 9.047 | 29,492 | -0.01(-0.12%) |
Oct 11, 2017 | 9.074 | 9.074 | 9.042 | 9.058 | 46,205 | +0.02(+0.25%) |
Oct 10, 2017 | 9.046 | 9.046 | 8.990 | 9.036 | 92,598 | +0.02(+0.24%) |
Oct 09, 2017 | 8.999 | 9.025 | 8.946 | 9.015 | 43,117 | +0.07(+0.77%) |
Oct 06, 2017 | 8.972 | 9.004 | 8.946 | 8.946 | 35,385 | -0.03(-0.35%) |
Oct 05, 2017 | 8.930 | 9.004 | 8.930 | 8.978 | 91,273 | +0.05(+0.53%) |
Oct 04, 2017 | 8.941 | 8.941 | 8.914 | 8.930 | 72,141 | -0.02(-0.18%) |
Oct 03, 2017 | 8.914 | 8.956 | 8.914 | 8.946 | 69,440 | +0.03(+0.36%) |
Oct 02, 2017 | 8.909 | 8.940 | 8.893 | 8.914 | 42,786 | +0.04(+0.42%) |
Sep 29, 2017 | 8.919 | 8.919 | 8.872 | 8.877 | 65,056 | +0.03(+0.30%) |
Sep 28, 2017 | 8.888 | 8.888 | 8.845 | 8.850 | 98,846 | +0.02(+0.18%) |
Sep 27, 2017 | 8.946 | 8.956 | 8.819 | 8.835 | 140,998 | -0.06(-0.71%) |
Sep 26, 2017 | 8.909 | 8.999 | 8.877 | 8.898 | 46,037 | -0.06(-0.65%) |
Sep 25, 2017 | 8.941 | 8.972 | 8.893 | 8.956 | 103,341 | +0.02(+0.24%) |
Sep 22, 2017 | 8.946 | 8.967 | 8.914 | 8.935 | 66,700 | +0.01(+0.12%) |
Sep 21, 2017 | 8.988 | 8.988 | 8.919 | 8.925 | 102,884 | -0.04(-0.41%) |
Sep 20, 2017 | 9.004 | 9.004 | 8.930 | 8.962 | 84,408 | -0.02(-0.18%) |
Sep 19, 2017 | 8.999 | 8.999 | 8.952 | 8.978 | 43,834 | +0.02(+0.24%) |
Sep 18, 2017 | 8.946 | 8.993 | 8.946 | 8.956 | 76,274 | +0.02(+0.18%) |
Sep 15, 2017 | 8.946 | 8.948 | 8.909 | 8.941 | 58,525 | +0.03(+0.36%) |
Sep 14, 2017 | 8.956 | 8.956 | 8.907 | 8.909 | 55,013 | -0.01(-0.12%) |
Sep 13, 2017 | 8.988 | 8.988 | 8.919 | 8.919 | 22,176 | -0.03(-0.30%) |
Sep 12, 2017 | 8.962 | 8.962 | 8.895 | 8.946 | 27,565 | +0.04(+0.42%) |
Sep 11, 2017 | 8.866 | 8.925 | 8.866 | 8.909 | 34,890 | +0.12(+1.34%) |
Sep 08, 2017 | 8.807 | 8.828 | 8.786 | 8.791 | 105,579 | -0.01(-0.06%) |
Sep 07, 2017 | 8.828 | 8.828 | 8.779 | 8.797 | 55,897 | +0.01(+0.06%) |
Sep 06, 2017 | 8.770 | 8.807 | 8.760 | 8.791 | 24,777 | +0.09(+1.09%) |
Sep 05, 2017 | 8.760 | 8.791 | 8.696 | 8.696 | 35,307 | -0.09(-1.02%) |
Sep 01, 2017 | 8.749 | 8.828 | 8.737 | 8.786 | 98,388 | +0.06(+0.73%) |
Aug 31, 2017 | 8.702 | 8.760 | 8.702 | 8.723 | 88,232 | +0.07(+0.79%) |
Aug 30, 2017 | 8.654 | 8.691 | 8.654 | 8.654 | 46,549 | -0.02(-0.20%) |
Aug 29, 2017 | 8.659 | 8.675 | 8.628 | 8.672 | 25,858 | -0.01(-0.16%) |
Aug 28, 2017 | 8.696 | 8.770 | 8.681 | 8.686 | 51,953 | +0.03(+0.30%) |
Aug 25, 2017 | 8.649 | 8.691 | 8.623 | 8.659 | 39,362 | +0.04(+0.43%) |
Aug 24, 2017 | 8.675 | 8.681 | 8.617 | 8.623 | 35,734 | -0.03(-0.30%) |
Aug 23, 2017 | 8.633 | 8.659 | 8.633 | 8.649 | 27,412 | +0.01(+0.06%) |
Aug 22, 2017 | 8.580 | 8.681 | 8.580 | 8.644 | 62,449 | +0.07(+0.80%) |
Aug 21, 2017 | 8.533 | 8.596 | 8.507 | 8.575 | 42,944 | +0.02(+0.25%) |
Aug 18, 2017 | 8.575 | 8.575 | 8.480 | 8.554 | 55,375 | +0.04(+0.50%) |
Aug 17, 2017 | 8.565 | 8.606 | 8.480 | 8.512 | 65,815 | -0.07(-0.80%) |
Aug 16, 2017 | 8.623 | 8.644 | 8.580 | 8.580 | 32,355 | +0.02(+0.25%) |
Aug 15, 2017 | 8.559 | 8.595 | 8.554 | 8.559 | 36,108 | +0.00(+0.00%) |
Aug 14, 2017 | 8.580 | 8.612 | 8.544 | 8.559 | 81,855 | +0.06(+0.68%) |
Aug 11, 2017 | 8.486 | 8.522 | 8.264 | 8.501 | 58,197 | +0.04(+0.50%) |
Aug 10, 2017 | 8.601 | 8.601 | 8.459 | 8.459 | 83,526 | -0.20(-2.25%) |
Aug 09, 2017 | 8.702 | 8.702 | 8.623 | 8.654 | 81,100 | -0.06(-0.65%) |
Aug 08, 2017 | 8.690 | 8.789 | 8.690 | 8.711 | 31,114 | +0.01(+0.06%) |
Aug 07, 2017 | 8.748 | 8.764 | 8.701 | 8.706 | 46,276 | -0.02(-0.18%) |
Aug 04, 2017 | 8.785 | 8.821 | 8.711 | 8.722 | 36,300 | -0.04(-0.42%) |
Aug 03, 2017 | 8.758 | 8.785 | 8.758 | 8.758 | 11,387 | -0.01(-0.06%) |
Aug 02, 2017 | 8.795 | 8.795 | 8.748 | 8.764 | 11,186 | +0.01(+0.06%) |