Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 9.080 | 9.590 | 9.020 | 9.350 | 277,383 | +0.30(+3.31%) |
Aug 30, 2017 | 9.120 | 9.150 | 8.950 | 9.050 | 96,377 | +0.04(+0.44%) |
Aug 29, 2017 | 9.140 | 9.150 | 8.970 | 9.010 | 97,227 | -0.13(-1.42%) |
Aug 28, 2017 | 9.030 | 9.150 | 8.950 | 9.140 | 25,674 | +0.17(+1.90%) |
Aug 25, 2017 | 8.960 | 9.100 | 8.938 | 8.970 | 26,480 | +0.09(+1.01%) |
Aug 24, 2017 | 9.070 | 9.160 | 8.820 | 8.880 | 95,119 | -0.21(-2.31%) |
Aug 23, 2017 | 9.100 | 9.200 | 8.996 | 9.090 | 28,854 | -0.03(-0.33%) |
Aug 22, 2017 | 9.020 | 9.280 | 8.910 | 9.120 | 151,003 | +0.13(+1.45%) |
Aug 21, 2017 | 9.030 | 9.089 | 8.800 | 8.990 | 37,102 | +0.00(+0.00%) |
Aug 18, 2017 | 9.190 | 9.220 | 8.900 | 8.990 | 57,903 | -0.12(-1.32%) |
Aug 17, 2017 | 9.104 | 9.250 | 9.000 | 9.110 | 210,394 | -0.02(-0.22%) |
Aug 16, 2017 | 9.390 | 9.390 | 8.970 | 9.130 | 109,753 | -0.26(-2.77%) |
Aug 15, 2017 | 9.170 | 9.410 | 9.060 | 9.390 | 45,280 | +0.21(+2.29%) |
Aug 14, 2017 | 9.160 | 9.300 | 9.070 | 9.180 | 217,778 | +0.08(+0.88%) |
Aug 11, 2017 | 8.920 | 9.190 | 8.810 | 9.100 | 46,478 | +0.18(+2.02%) |
Aug 10, 2017 | 9.300 | 9.500 | 8.840 | 8.920 | 80,829 | -0.39(-4.19%) |
Aug 09, 2017 | 9.000 | 9.469 | 9.000 | 9.310 | 37,940 | -0.07(-0.75%) |
Aug 08, 2017 | 9.000 | 9.600 | 9.000 | 9.380 | 429,136 | +0.37(+4.11%) |
Aug 07, 2017 | 8.800 | 9.080 | 8.800 | 9.010 | 92,302 | +0.22(+2.50%) |
Aug 04, 2017 | 8.600 | 8.970 | 8.600 | 8.790 | 128,523 | +0.24(+2.81%) |
Aug 03, 2017 | 9.250 | 9.250 | 8.500 | 8.550 | 555,638 | -0.62(-6.76%) |
Aug 02, 2017 | 9.470 | 9.500 | 8.910 | 9.170 | 194,245 | -0.27(-2.86%) |
Aug 01, 2017 | 9.640 | 9.640 | 9.290 | 9.440 | 153,083 | +0.08(+0.85%) |
Jul 31, 2017 | 9.600 | 9.610 | 9.280 | 9.360 | 66,820 | -0.17(-1.78%) |
Jul 28, 2017 | 9.570 | 9.640 | 9.345 | 9.530 | 56,527 | -0.01(-0.10%) |
Jul 27, 2017 | 9.590 | 9.602 | 9.380 | 9.540 | 47,675 | -0.02(-0.21%) |
Jul 26, 2017 | 9.396 | 9.650 | 9.320 | 9.560 | 28,008 | +0.31(+3.35%) |
Jul 25, 2017 | 9.390 | 9.727 | 9.250 | 9.250 | 26,672 | -0.12(-1.28%) |
Jul 24, 2017 | 9.520 | 9.790 | 9.260 | 9.370 | 58,114 | -0.13(-1.37%) |
Jul 21, 2017 | 9.620 | 9.850 | 9.400 | 9.500 | 128,854 | -0.14(-1.45%) |
Jul 20, 2017 | 9.840 | 9.900 | 9.350 | 9.640 | 111,742 | -0.10(-1.03%) |
Jul 19, 2017 | 9.960 | 9.960 | 9.560 | 9.740 | 147,431 | -0.17(-1.72%) |
Jul 18, 2017 | 9.500 | 9.980 | 9.400 | 9.910 | 180,902 | +0.38(+3.99%) |
Jul 17, 2017 | 9.540 | 9.736 | 9.060 | 9.530 | 71,748 | -0.06(-0.63%) |
Jul 14, 2017 | 9.450 | 9.680 | 9.420 | 9.590 | 77,620 | +0.17(+1.80%) |
Jul 13, 2017 | 9.270 | 9.420 | 9.155 | 9.420 | 47,361 | +0.14(+1.51%) |
Jul 12, 2017 | 8.860 | 9.280 | 8.720 | 9.280 | 45,158 | +0.50(+5.69%) |
Jul 11, 2017 | 8.610 | 8.930 | 8.562 | 8.780 | 78,692 | +0.14(+1.62%) |
Jul 10, 2017 | 8.890 | 8.890 | 8.239 | 8.640 | 126,649 | +0.44(+5.37%) |
Jul 07, 2017 | 8.560 | 8.695 | 8.200 | 8.200 | 254,780 | -0.34(-3.98%) |
Jul 06, 2017 | 9.160 | 9.260 | 8.520 | 8.540 | 411,513 | -0.68(-7.38%) |
Jul 05, 2017 | 9.500 | 9.500 | 9.100 | 9.220 | 57,578 | +0.16(+1.77%) |
Jul 03, 2017 | 9.240 | 9.365 | 9.060 | 9.060 | 55,888 | -0.21(-2.27%) |
Jun 30, 2017 | 9.080 | 9.600 | 9.080 | 9.270 | 200,126 | +0.19(+2.09%) |
Jun 29, 2017 | 9.080 | 9.080 | 9.000 | 9.080 | 65,571 | +0.06(+0.67%) |
Jun 28, 2017 | 9.070 | 9.080 | 8.852 | 9.020 | 31,637 | -0.06(-0.66%) |
Jun 27, 2017 | 9.090 | 9.200 | 8.830 | 9.080 | 65,951 | +0.25(+2.83%) |
Jun 26, 2017 | 9.070 | 9.393 | 8.820 | 8.830 | 155,362 | -0.22(-2.43%) |
Jun 23, 2017 | 9.170 | 9.050 | 70,115 | +0.06(+0.67%) | ||
Jun 22, 2017 | 8.960 | 9.240 | 8.767 | 8.990 | 81,047 | +0.05(+0.56%) |
Jun 21, 2017 | 9.250 | 9.250 | 8.880 | 8.940 | 69,905 | -0.32(-3.46%) |
Jun 20, 2017 | 8.600 | 9.487 | 8.600 | 9.260 | 210,927 | +0.61(+7.05%) |
Jun 19, 2017 | 8.450 | 8.860 | 8.200 | 8.650 | 305,231 | +0.35(+4.22%) |
Jun 16, 2017 | 7.550 | 8.580 | 7.550 | 8.300 | 357,412 | +0.63(+8.21%) |
Jun 15, 2017 | 7.500 | 7.850 | 7.500 | 7.670 | 54,194 | +0.10(+1.32%) |
Jun 14, 2017 | 7.800 | 7.830 | 7.520 | 7.570 | 101,596 | +0.11(+1.47%) |
Jun 13, 2017 | 7.240 | 7.980 | 7.239 | 7.460 | 163,675 | +0.21(+2.90%) |
Jun 12, 2017 | 7.120 | 7.600 | 6.900 | 7.250 | 164,060 | +0.13(+1.83%) |
Jun 09, 2017 | 7.250 | 7.300 | 7.050 | 7.120 | 121,193 | -0.13(-1.79%) |
Jun 08, 2017 | 7.371 | 7.371 | 7.110 | 7.250 | 116,331 | -0.12(-1.63%) |
Jun 07, 2017 | 7.660 | 7.660 | 7.210 | 7.370 | 107,998 | -0.32(-4.16%) |
Jun 06, 2017 | 7.300 | 7.690 | 7.010 | 7.690 | 341,510 | +0.39(+5.34%) |
Jun 05, 2017 | 7.660 | 7.660 | 7.235 | 7.300 | 213,014 | -0.29(-3.82%) |
Jun 02, 2017 | 7.680 | 7.800 | 7.510 | 7.590 | 66,008 | -0.12(-1.56%) |