Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.083 | 9.204 | 9.055 | 9.097 | 677,168 | -0.01(-0.08%) |
Sep 28, 2017 | 9.104 | 9.133 | 8.881 | 9.104 | 1,062,312 | +0.04(+0.39%) |
Sep 27, 2017 | 9.103 | 9.134 | 8.938 | 9.069 | 1,193,260 | -0.01(-0.08%) |
Sep 26, 2017 | 9.075 | 9.103 | 9.041 | 9.075 | 968,279 | -0.01(-0.08%) |
Sep 25, 2017 | 9.137 | 9.144 | 9.041 | 9.082 | 949,424 | -0.08(-0.90%) |
Sep 22, 2017 | 9.158 | 9.185 | 9.144 | 9.164 | 561,398 | +0.03(+0.30%) |
Sep 21, 2017 | 9.123 | 9.185 | 9.123 | 9.137 | 561,542 | +0.01(+0.15%) |
Sep 20, 2017 | 9.116 | 9.164 | 9.103 | 9.123 | 687,230 | +0.02(+0.23%) |
Sep 19, 2017 | 9.069 | 9.167 | 9.069 | 9.103 | 564,777 | +0.04(+0.45%) |
Sep 18, 2017 | 9.027 | 9.137 | 9.027 | 9.062 | 754,987 | +0.04(+0.46%) |
Sep 15, 2017 | 9.014 | 9.065 | 8.966 | 9.021 | 1,028,152 | +0.03(+0.38%) |
Sep 14, 2017 | 8.979 | 9.034 | 8.966 | 8.986 | 304,931 | +0.01(+0.08%) |
Sep 13, 2017 | 8.959 | 9.003 | 8.952 | 8.979 | 307,143 | -0.02(-0.23%) |
Sep 12, 2017 | 8.932 | 9.048 | 8.925 | 9.000 | 502,837 | +0.10(+1.15%) |
Sep 11, 2017 | 8.849 | 8.938 | 8.849 | 8.897 | 543,700 | +0.10(+1.17%) |
Sep 08, 2017 | 8.774 | 8.810 | 8.760 | 8.795 | 235,249 | +0.02(+0.23%) |
Sep 07, 2017 | 8.808 | 8.829 | 8.740 | 8.774 | 266,000 | -0.03(-0.39%) |
Sep 06, 2017 | 8.808 | 8.822 | 8.740 | 8.808 | 354,292 | +0.03(+0.31%) |
Sep 05, 2017 | 8.945 | 8.945 | 8.764 | 8.781 | 456,804 | -0.14(-1.61%) |
Sep 01, 2017 | 8.877 | 8.945 | 8.877 | 8.925 | 522,381 | +0.08(+0.85%) |
Aug 31, 2017 | 8.788 | 8.887 | 8.788 | 8.849 | 377,154 | +0.08(+0.86%) |
Aug 30, 2017 | 8.801 | 8.822 | 8.726 | 8.774 | 388,333 | -0.03(-0.31%) |
Aug 29, 2017 | 8.870 | 8.897 | 8.773 | 8.801 | 302,747 | -0.08(-0.85%) |
Aug 28, 2017 | 8.890 | 8.925 | 8.842 | 8.877 | 262,042 | +0.02(+0.23%) |
Aug 25, 2017 | 8.932 | 8.950 | 8.829 | 8.856 | 306,969 | -0.06(-0.69%) |
Aug 24, 2017 | 8.897 | 8.945 | 8.877 | 8.918 | 276,898 | +0.05(+0.54%) |
Aug 23, 2017 | 8.836 | 8.938 | 8.829 | 8.870 | 380,295 | +0.00(+0.00%) |
Aug 22, 2017 | 8.740 | 8.932 | 8.740 | 8.870 | 419,042 | +0.13(+1.49%) |
Aug 21, 2017 | 8.836 | 8.836 | 8.644 | 8.740 | 632,023 | -0.12(-1.39%) |
Aug 18, 2017 | 8.870 | 8.890 | 8.685 | 8.863 | 603,367 | -0.04(-0.46%) |
Aug 17, 2017 | 9.007 | 9.025 | 8.897 | 8.904 | 534,308 | -0.11(-1.22%) |
Aug 16, 2017 | 8.979 | 9.069 | 8.976 | 9.014 | 686,184 | +0.08(+0.92%) |
Aug 15, 2017 | 8.938 | 8.969 | 8.904 | 8.932 | 286,217 | +0.01(+0.08%) |
Aug 14, 2017 | 8.918 | 8.966 | 8.904 | 8.925 | 358,717 | +0.03(+0.39%) |
Aug 11, 2017 | 8.842 | 8.904 | 8.774 | 8.890 | 461,545 | -0.02(-0.23%) |
Aug 10, 2017 | 9.007 | 9.041 | 8.880 | 8.911 | 365,845 | -0.12(-1.29%) |
Aug 09, 2017 | 8.966 | 9.055 | 8.938 | 9.027 | 421,299 | +0.04(+0.46%) |
Aug 08, 2017 | 8.986 | 9.023 | 8.952 | 8.986 | 504,540 | +0.01(+0.08%) |
Aug 07, 2017 | 8.966 | 9.014 | 8.884 | 8.979 | 419,548 | +0.01(+0.15%) |
Aug 04, 2017 | 8.966 | 8.973 | 8.897 | 8.966 | 218,434 | +0.00(+0.00%) |
Aug 03, 2017 | 8.986 | 9.021 | 8.945 | 8.966 | 257,535 | -0.01(-0.15%) |
Aug 02, 2017 | 9.000 | 9.034 | 8.904 | 8.979 | 403,771 | -0.01(-0.15%) |
Aug 01, 2017 | 8.904 | 8.993 | 8.841 | 8.993 | 469,079 | +0.16(+1.78%) |
Jul 31, 2017 | 8.788 | 8.884 | 8.784 | 8.836 | 465,462 | +0.03(+0.39%) |
Jul 28, 2017 | 8.897 | 8.904 | 8.771 | 8.801 | 556,015 | -0.10(-1.08%) |
Jul 27, 2017 | 8.733 | 8.904 | 8.733 | 8.897 | 758,182 | +0.13(+1.48%) |
Jul 26, 2017 | 8.774 | 8.842 | 8.712 | 8.767 | 897,802 | -0.01(-0.16%) |
Jul 25, 2017 | 9.069 | 9.075 | 8.651 | 8.781 | 2,578,251 | -0.52(-5.60%) |
Jul 24, 2017 | 9.425 | 9.438 | 9.301 | 9.301 | 559,327 | -0.14(-1.45%) |
Jul 21, 2017 | 9.425 | 9.459 | 9.301 | 9.438 | 430,625 | +0.06(+0.66%) |
Jul 20, 2017 | 9.363 | 9.438 | 9.349 | 9.377 | 282,698 | +0.03(+0.37%) |
Jul 19, 2017 | 9.329 | 9.372 | 9.267 | 9.342 | 339,460 | +0.05(+0.59%) |
Jul 18, 2017 | 9.452 | 9.452 | 9.253 | 9.288 | 554,458 | -0.18(-1.95%) |
Jul 17, 2017 | 9.521 | 9.540 | 9.452 | 9.473 | 376,938 | -0.05(-0.50%) |
Jul 14, 2017 | 9.432 | 9.555 | 9.432 | 9.521 | 261,063 | +0.07(+0.72%) |
Jul 13, 2017 | 9.459 | 9.486 | 9.384 | 9.452 | 255,382 | -0.01(-0.14%) |
Jul 12, 2017 | 9.411 | 9.534 | 9.411 | 9.466 | 274,568 | +0.05(+0.58%) |
Jul 11, 2017 | 9.384 | 9.438 | 9.366 | 9.411 | 304,741 | +0.02(+0.22%) |
Jul 10, 2017 | 9.377 | 9.452 | 9.308 | 9.390 | 542,848 | +0.01(+0.07%) |
Jul 07, 2017 | 9.397 | 9.418 | 9.315 | 9.384 | 420,671 | -0.01(-0.07%) |
Jul 06, 2017 | 9.445 | 9.514 | 9.373 | 9.390 | 511,121 | -0.08(-0.80%) |
Jul 05, 2017 | 9.377 | 9.486 | 9.377 | 9.466 | 706,761 | +0.10(+1.02%) |