Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 9.339 | 9.339 | 9.288 | 9.288 | 92,501 | -0.01(-0.12%) |
Aug 30, 2017 | 9.260 | 9.305 | 9.260 | 9.300 | 70,757 | +0.02(+0.24%) |
Aug 29, 2017 | 9.271 | 9.305 | 9.266 | 9.277 | 66,993 | +0.01(+0.12%) |
Aug 28, 2017 | 9.260 | 9.317 | 9.260 | 9.266 | 106,679 | +0.03(+0.37%) |
Aug 25, 2017 | 9.294 | 9.294 | 9.226 | 9.232 | 73,670 | -0.06(-0.67%) |
Aug 24, 2017 | 9.294 | 9.294 | 9.243 | 9.294 | 31,507 | +0.02(+0.18%) |
Aug 23, 2017 | 9.283 | 9.305 | 9.256 | 9.277 | 55,339 | -0.02(-0.18%) |
Aug 22, 2017 | 9.288 | 9.300 | 9.243 | 9.294 | 81,382 | +0.05(+0.54%) |
Aug 21, 2017 | 9.244 | 9.244 | 9.166 | 9.244 | 90,960 | +0.04(+0.43%) |
Aug 18, 2017 | 9.199 | 9.244 | 9.177 | 9.205 | 54,396 | +0.01(+0.06%) |
Aug 17, 2017 | 9.317 | 9.323 | 9.194 | 9.199 | 103,663 | -0.11(-1.15%) |
Aug 16, 2017 | 9.312 | 9.351 | 9.289 | 9.306 | 151,744 | +0.01(+0.06%) |
Aug 15, 2017 | 9.312 | 9.312 | 9.256 | 9.301 | 53,360 | +0.01(+0.12%) |
Aug 14, 2017 | 9.244 | 9.289 | 9.216 | 9.289 | 80,305 | +0.14(+1.54%) |
Aug 11, 2017 | 8.940 | 9.205 | 8.850 | 9.149 | 333,659 | +0.10(+1.06%) |
Aug 10, 2017 | 9.329 | 9.379 | 8.971 | 9.053 | 381,881 | -0.31(-3.31%) |
Aug 09, 2017 | 9.362 | 9.396 | 9.346 | 9.362 | 62,109 | -0.01(-0.06%) |
Aug 08, 2017 | 9.402 | 9.424 | 9.351 | 9.368 | 114,401 | -0.03(-0.30%) |
Aug 07, 2017 | 9.407 | 9.413 | 9.385 | 9.396 | 86,115 | +0.02(+0.18%) |
Aug 04, 2017 | 9.396 | 9.402 | 9.365 | 9.379 | 49,897 | +0.02(+0.18%) |
Aug 03, 2017 | 9.374 | 9.402 | 9.357 | 9.362 | 99,163 | -0.02(-0.23%) |
Aug 02, 2017 | 9.441 | 9.447 | 9.358 | 9.384 | 113,518 | -0.04(-0.37%) |
Aug 01, 2017 | 9.419 | 9.436 | 9.391 | 9.419 | 92,894 | +0.05(+0.48%) |
Jul 31, 2017 | 9.419 | 9.453 | 9.374 | 9.374 | 151,369 | -0.02(-0.18%) |
Jul 28, 2017 | 9.391 | 9.413 | 9.370 | 9.391 | 64,386 | +0.00(+0.00%) |
Jul 27, 2017 | 9.436 | 9.453 | 9.360 | 9.391 | 72,770 | -0.03(-0.36%) |
Jul 26, 2017 | 9.385 | 9.453 | 9.385 | 9.424 | 121,471 | +0.05(+0.48%) |
Jul 25, 2017 | 9.385 | 9.419 | 9.368 | 9.379 | 61,983 | -0.01(-0.06%) |
Jul 24, 2017 | 9.396 | 9.407 | 9.366 | 9.385 | 87,884 | +0.01(+0.06%) |
Jul 21, 2017 | 9.317 | 9.396 | 9.317 | 9.379 | 85,547 | +0.01(+0.12%) |
Jul 20, 2017 | 9.362 | 9.379 | 9.307 | 9.368 | 85,588 | +0.04(+0.41%) |
Jul 19, 2017 | 9.352 | 9.358 | 9.316 | 9.330 | 65,585 | +0.02(+0.18%) |
Jul 18, 2017 | 9.285 | 9.324 | 9.285 | 9.313 | 108,583 | +0.07(+0.73%) |
Jul 17, 2017 | 9.252 | 9.302 | 9.246 | 9.246 | 70,505 | -0.03(-0.30%) |
Jul 14, 2017 | 9.268 | 9.280 | 9.235 | 9.274 | 55,104 | +0.02(+0.24%) |
Jul 13, 2017 | 9.257 | 9.268 | 9.229 | 9.252 | 69,306 | +0.02(+0.24%) |
Jul 12, 2017 | 9.252 | 9.263 | 9.229 | 9.229 | 90,274 | -0.01(-0.06%) |
Jul 11, 2017 | 9.207 | 9.246 | 9.173 | 9.235 | 73,408 | +0.04(+0.43%) |
Jul 10, 2017 | 9.212 | 9.240 | 9.171 | 9.196 | 90,698 | -0.03(-0.30%) |
Jul 07, 2017 | 9.196 | 9.224 | 9.173 | 9.224 | 72,283 | +0.02(+0.18%) |
Jul 06, 2017 | 9.179 | 9.212 | 9.179 | 9.207 | 89,335 | +0.00(+0.00%) |
Jul 05, 2017 | 9.201 | 9.218 | 9.164 | 9.207 | 75,006 | +0.03(+0.30%) |
Jul 03, 2017 | 9.201 | 9.207 | 9.140 | 9.179 | 52,687 | +0.01(+0.12%) |
Jun 30, 2017 | 9.129 | 9.168 | 9.084 | 9.168 | 151,808 | +0.11(+1.17%) |
Jun 29, 2017 | 9.134 | 9.134 | 9.039 | 9.062 | 89,623 | -0.04(-0.48%) |
Jun 28, 2017 | 9.106 | 9.140 | 9.090 | 9.105 | 77,211 | +0.04(+0.42%) |
Jun 27, 2017 | 9.140 | 9.157 | 9.067 | 9.067 | 125,087 | -0.04(-0.49%) |
Jun 26, 2017 | 9.117 | 9.145 | 9.095 | 9.112 | 93,601 | +0.00(+0.00%) |
Jun 23, 2017 | 9.084 | 9.117 | 9.051 | 9.112 | 143,885 | +0.04(+0.49%) |
Jun 22, 2017 | 9.022 | 9.078 | 9.022 | 9.067 | 89,998 | +0.05(+0.56%) |
Jun 21, 2017 | 9.101 | 9.101 | 9.017 | 9.017 | 85,333 | -0.05(-0.57%) |
Jun 20, 2017 | 9.096 | 9.113 | 9.059 | 9.068 | 116,700 | -0.03(-0.31%) |
Jun 19, 2017 | 9.135 | 9.135 | 9.085 | 9.096 | 83,202 | +0.02(+0.18%) |
Jun 16, 2017 | 9.063 | 9.102 | 9.029 | 9.079 | 145,848 | +0.03(+0.31%) |
Jun 15, 2017 | 8.985 | 9.063 | 8.968 | 9.052 | 117,593 | +0.06(+0.62%) |
Jun 14, 2017 | 9.040 | 9.049 | 8.979 | 8.996 | 166,449 | -0.06(-0.67%) |
Jun 13, 2017 | 9.024 | 9.057 | 8.996 | 9.057 | 138,880 | +0.03(+0.31%) |
Jun 12, 2017 | 9.068 | 9.068 | 8.996 | 9.029 | 130,791 | -0.05(-0.55%) |
Jun 09, 2017 | 9.052 | 9.085 | 9.035 | 9.079 | 124,831 | +0.03(+0.31%) |
Jun 08, 2017 | 9.040 | 9.052 | 8.996 | 9.052 | 102,429 | +0.00(+0.01%) |
Jun 07, 2017 | 9.052 | 9.063 | 9.013 | 9.051 | 122,281 | +0.01(+0.12%) |
Jun 06, 2017 | 9.052 | 9.069 | 9.013 | 9.040 | 124,994 | -0.03(-0.37%) |
Jun 05, 2017 | 9.096 | 9.118 | 9.052 | 9.074 | 177,282 | -0.04(-0.43%) |
Jun 02, 2017 | 9.113 | 9.118 | 9.079 | 9.113 | 112,099 | -0.01(-0.11%) |