Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 8.920 | 8.920 | 8.872 | 8.878 | 65,051 | +0.03(+0.30%) |
Sep 28, 2017 | 8.888 | 8.888 | 8.846 | 8.851 | 98,839 | +0.02(+0.18%) |
Sep 27, 2017 | 8.946 | 8.957 | 8.819 | 8.835 | 140,988 | -0.06(-0.71%) |
Sep 26, 2017 | 8.909 | 8.999 | 8.878 | 8.899 | 46,034 | -0.06(-0.65%) |
Sep 25, 2017 | 8.941 | 8.973 | 8.893 | 8.957 | 103,334 | +0.02(+0.24%) |
Sep 22, 2017 | 8.946 | 8.967 | 8.915 | 8.936 | 66,695 | +0.01(+0.12%) |
Sep 21, 2017 | 8.989 | 8.989 | 8.920 | 8.925 | 102,877 | -0.04(-0.41%) |
Sep 20, 2017 | 9.005 | 9.005 | 8.931 | 8.962 | 84,402 | -0.02(-0.18%) |
Sep 19, 2017 | 8.999 | 8.999 | 8.953 | 8.978 | 43,831 | +0.02(+0.24%) |
Sep 18, 2017 | 8.946 | 8.994 | 8.946 | 8.957 | 76,269 | +0.02(+0.18%) |
Sep 15, 2017 | 8.946 | 8.949 | 8.909 | 8.941 | 58,521 | +0.03(+0.36%) |
Sep 14, 2017 | 8.957 | 8.957 | 8.907 | 8.909 | 55,009 | -0.01(-0.12%) |
Sep 13, 2017 | 8.989 | 8.989 | 8.920 | 8.920 | 22,175 | -0.03(-0.30%) |
Sep 12, 2017 | 8.962 | 8.962 | 8.896 | 8.946 | 27,563 | +0.04(+0.42%) |
Sep 11, 2017 | 8.867 | 8.925 | 8.867 | 8.909 | 34,888 | +0.12(+1.34%) |
Sep 08, 2017 | 8.808 | 8.829 | 8.787 | 8.792 | 105,572 | -0.01(-0.06%) |
Sep 07, 2017 | 8.829 | 8.829 | 8.780 | 8.797 | 55,893 | +0.01(+0.06%) |
Sep 06, 2017 | 8.771 | 8.808 | 8.760 | 8.792 | 24,775 | +0.09(+1.09%) |
Sep 05, 2017 | 8.760 | 8.792 | 8.697 | 8.697 | 35,305 | -0.09(-1.02%) |
Sep 01, 2017 | 8.750 | 8.829 | 8.738 | 8.787 | 98,381 | +0.06(+0.73%) |
Aug 31, 2017 | 8.702 | 8.760 | 8.702 | 8.723 | 88,226 | +0.07(+0.79%) |
Aug 30, 2017 | 8.655 | 8.692 | 8.655 | 8.655 | 46,546 | -0.02(-0.20%) |
Aug 29, 2017 | 8.660 | 8.676 | 8.629 | 8.672 | 25,857 | -0.01(-0.16%) |
Aug 28, 2017 | 8.697 | 8.771 | 8.681 | 8.686 | 51,949 | +0.03(+0.30%) |
Aug 25, 2017 | 8.650 | 8.692 | 8.623 | 8.660 | 39,359 | +0.04(+0.43%) |
Aug 24, 2017 | 8.676 | 8.681 | 8.618 | 8.623 | 35,732 | -0.03(-0.30%) |
Aug 23, 2017 | 8.634 | 8.660 | 8.634 | 8.650 | 27,410 | +0.01(+0.06%) |
Aug 22, 2017 | 8.581 | 8.681 | 8.581 | 8.644 | 62,444 | +0.07(+0.80%) |
Aug 21, 2017 | 8.534 | 8.597 | 8.507 | 8.576 | 42,941 | +0.02(+0.25%) |
Aug 18, 2017 | 8.576 | 8.576 | 8.481 | 8.555 | 55,372 | +0.04(+0.50%) |
Aug 17, 2017 | 8.565 | 8.607 | 8.481 | 8.512 | 65,810 | -0.07(-0.80%) |
Aug 16, 2017 | 8.623 | 8.644 | 8.581 | 8.581 | 32,353 | +0.02(+0.25%) |
Aug 15, 2017 | 8.560 | 8.595 | 8.555 | 8.560 | 36,105 | +0.00(+0.00%) |
Aug 14, 2017 | 8.581 | 8.613 | 8.544 | 8.560 | 81,849 | +0.06(+0.68%) |
Aug 11, 2017 | 8.486 | 8.523 | 8.265 | 8.502 | 58,193 | +0.04(+0.50%) |
Aug 10, 2017 | 8.602 | 8.602 | 8.460 | 8.460 | 83,521 | -0.20(-2.25%) |
Aug 09, 2017 | 8.702 | 8.702 | 8.623 | 8.655 | 81,094 | -0.06(-0.65%) |
Aug 08, 2017 | 8.691 | 8.790 | 8.691 | 8.712 | 31,111 | +0.01(+0.06%) |
Aug 07, 2017 | 8.749 | 8.764 | 8.701 | 8.707 | 46,273 | -0.02(-0.18%) |
Aug 04, 2017 | 8.785 | 8.821 | 8.712 | 8.722 | 36,297 | -0.04(-0.42%) |
Aug 03, 2017 | 8.759 | 8.785 | 8.759 | 8.759 | 11,386 | -0.01(-0.06%) |
Aug 02, 2017 | 8.796 | 8.796 | 8.749 | 8.764 | 11,186 | +0.01(+0.06%) |
Aug 01, 2017 | 8.796 | 8.796 | 8.759 | 8.759 | 38,633 | +0.01(+0.06%) |
Jul 31, 2017 | 8.754 | 8.790 | 8.754 | 8.754 | 47,049 | +0.01(+0.12%) |
Jul 28, 2017 | 8.796 | 8.796 | 8.738 | 8.743 | 30,044 | -0.05(-0.54%) |
Jul 27, 2017 | 8.785 | 8.796 | 8.754 | 8.790 | 64,084 | +0.01(+0.06%) |
Jul 26, 2017 | 8.796 | 8.796 | 8.759 | 8.785 | 25,712 | +0.02(+0.24%) |
Jul 25, 2017 | 8.775 | 8.796 | 8.707 | 8.764 | 70,430 | +0.05(+0.60%) |
Jul 24, 2017 | 8.749 | 8.754 | 8.694 | 8.712 | 40,519 | +0.00(+0.00%) |
Jul 21, 2017 | 8.701 | 8.728 | 8.665 | 8.712 | 39,735 | -0.01(-0.12%) |
Jul 20, 2017 | 8.733 | 8.733 | 8.691 | 8.722 | 33,396 | +0.01(+0.06%) |
Jul 19, 2017 | 8.649 | 8.717 | 8.649 | 8.717 | 51,907 | +0.07(+0.85%) |
Jul 18, 2017 | 8.638 | 8.649 | 8.596 | 8.644 | 23,559 | +0.01(+0.06%) |
Jul 17, 2017 | 8.617 | 8.649 | 8.612 | 8.638 | 17,855 | +0.01(+0.12%) |
Jul 14, 2017 | 8.623 | 8.628 | 8.577 | 8.628 | 22,875 | +0.04(+0.49%) |
Jul 13, 2017 | 8.554 | 8.586 | 8.528 | 8.586 | 16,919 | +0.06(+0.68%) |
Jul 12, 2017 | 8.502 | 8.535 | 8.497 | 8.528 | 46,254 | +0.05(+0.56%) |
Jul 11, 2017 | 8.450 | 8.486 | 8.450 | 8.481 | 117,961 | +0.01(+0.06%) |
Jul 10, 2017 | 8.507 | 8.507 | 8.450 | 8.476 | 114,644 | +0.00(+0.01%) |
Jul 07, 2017 | 8.464 | 8.501 | 8.415 | 8.475 | 50,242 | +0.04(+0.50%) |
Jul 06, 2017 | 8.444 | 8.480 | 8.402 | 8.433 | 46,350 | -0.08(-0.92%) |
Jul 05, 2017 | 8.558 | 8.558 | 8.480 | 8.511 | 25,674 | -0.05(-0.61%) |