Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 9.231 | 9.362 | 9.220 | 9.224 | 491,990 | +0.01(+0.07%) |
Aug 30, 2017 | 9.113 | 9.231 | 9.080 | 9.217 | 458,365 | +0.08(+0.83%) |
Aug 29, 2017 | 9.141 | 9.196 | 9.100 | 9.141 | 309,683 | +0.02(+0.23%) |
Aug 28, 2017 | 9.244 | 9.293 | 9.106 | 9.120 | 398,983 | -0.12(-1.34%) |
Aug 25, 2017 | 9.238 | 9.289 | 9.120 | 9.244 | 485,779 | +0.06(+0.60%) |
Aug 24, 2017 | 9.244 | 9.313 | 9.182 | 9.189 | 435,167 | -0.05(-0.52%) |
Aug 23, 2017 | 9.134 | 9.258 | 9.127 | 9.238 | 219,421 | +0.09(+0.98%) |
Aug 22, 2017 | 9.141 | 9.169 | 9.079 | 9.148 | 255,941 | +0.01(+0.15%) |
Aug 21, 2017 | 8.996 | 9.134 | 8.968 | 9.134 | 230,252 | +0.14(+1.53%) |
Aug 18, 2017 | 9.037 | 9.065 | 8.948 | 8.996 | 1,591,131 | -0.10(-1.14%) |
Aug 17, 2017 | 9.072 | 9.238 | 9.072 | 9.100 | 434,424 | +0.01(+0.15%) |
Aug 16, 2017 | 9.079 | 9.186 | 9.058 | 9.086 | 472,614 | +0.00(+0.00%) |
Aug 15, 2017 | 9.231 | 9.231 | 9.079 | 9.086 | 326,419 | -0.18(-1.94%) |
Aug 14, 2017 | 8.989 | 9.300 | 8.948 | 9.265 | 606,014 | +0.30(+3.31%) |
Aug 11, 2017 | 8.968 | 9.044 | 8.934 | 8.968 | 398,648 | -0.12(-1.37%) |
Aug 10, 2017 | 9.162 | 9.224 | 9.079 | 9.093 | 324,625 | -0.10(-1.05%) |
Aug 09, 2017 | 9.196 | 9.210 | 9.093 | 9.189 | 304,581 | -0.01(-0.15%) |
Aug 08, 2017 | 9.238 | 9.279 | 9.162 | 9.203 | 283,487 | -0.06(-0.60%) |
Aug 07, 2017 | 9.313 | 9.320 | 9.231 | 9.258 | 200,701 | -0.06(-0.67%) |
Aug 04, 2017 | 9.265 | 9.348 | 9.265 | 9.320 | 412,439 | +0.03(+0.37%) |
Aug 03, 2017 | 9.113 | 9.303 | 9.044 | 9.286 | 591,783 | +0.18(+1.97%) |
Aug 02, 2017 | 9.238 | 9.244 | 9.065 | 9.106 | 331,113 | -0.15(-1.64%) |
Aug 01, 2017 | 9.106 | 9.320 | 9.106 | 9.258 | 390,115 | +0.11(+1.21%) |
Jul 31, 2017 | 9.238 | 9.238 | 9.120 | 9.148 | 679,543 | -0.08(-0.82%) |
Jul 28, 2017 | 9.210 | 9.258 | 9.127 | 9.224 | 422,356 | -0.01(-0.15%) |
Jul 27, 2017 | 9.169 | 9.265 | 9.079 | 9.238 | 359,243 | +0.06(+0.68%) |
Jul 26, 2017 | 9.093 | 9.210 | 9.072 | 9.175 | 418,730 | +0.08(+0.91%) |
Jul 25, 2017 | 9.106 | 9.169 | 9.072 | 9.093 | 398,520 | +0.01(+0.15%) |
Jul 24, 2017 | 9.086 | 9.210 | 9.037 | 9.079 | 318,628 | -0.01(-0.08%) |
Jul 21, 2017 | 9.272 | 9.272 | 9.072 | 9.086 | 292,995 | -0.15(-1.64%) |
Jul 20, 2017 | 9.141 | 9.265 | 9.134 | 9.238 | 625,078 | +0.12(+1.36%) |
Jul 19, 2017 | 9.134 | 9.175 | 9.072 | 9.113 | 433,345 | +0.00(+0.00%) |
Jul 18, 2017 | 9.100 | 9.186 | 9.031 | 9.113 | 562,375 | +0.03(+0.30%) |
Jul 17, 2017 | 9.024 | 9.106 | 8.975 | 9.086 | 417,509 | +0.06(+0.61%) |
Jul 14, 2017 | 8.948 | 9.053 | 8.934 | 9.031 | 446,275 | +0.10(+1.16%) |
Jul 13, 2017 | 8.975 | 8.975 | 8.865 | 8.927 | 451,335 | -0.06(-0.69%) |
Jul 12, 2017 | 8.955 | 9.106 | 8.941 | 8.989 | 558,091 | +0.13(+1.48%) |
Jul 11, 2017 | 8.768 | 8.893 | 8.755 | 8.858 | 738,767 | +0.08(+0.86%) |
Jul 10, 2017 | 8.824 | 8.934 | 8.755 | 8.782 | 713,386 | -0.04(-0.47%) |
Jul 07, 2017 | 8.796 | 8.865 | 8.741 | 8.824 | 567,384 | +0.02(+0.24%) |
Jul 06, 2017 | 8.851 | 8.913 | 8.758 | 8.803 | 857,949 | -0.08(-0.93%) |
Jul 05, 2017 | 9.003 | 9.031 | 8.841 | 8.886 | 823,021 | -0.11(-1.23%) |
Jul 03, 2017 | 8.934 | 9.003 | 8.844 | 8.996 | 573,991 | +0.06(+0.69%) |
Jun 30, 2017 | 8.955 | 8.962 | 8.830 | 8.934 | 824,794 | +0.01(+0.08%) |
Jun 29, 2017 | 8.948 | 9.031 | 8.865 | 8.927 | 772,685 | -0.09(-0.99%) |
Jun 28, 2017 | 9.148 | 9.175 | 8.955 | 9.017 | 912,065 | -0.14(-1.58%) |
Jun 27, 2017 | 9.196 | 9.493 | 9.155 | 9.162 | 1,135,181 | +0.08(+0.84%) |
Jun 26, 2017 | 9.127 | 9.182 | 9.013 | 9.086 | 1,168,296 | -0.05(-0.53%) |
Jun 23, 2017 | 9.216 | 9.311 | 9.046 | 9.134 | 3,560,386 | -0.18(-1.97%) |
Jun 22, 2017 | 9.358 | 9.413 | 9.209 | 9.318 | 969,909 | -0.05(-0.51%) |
Jun 21, 2017 | 9.318 | 9.375 | 9.229 | 9.365 | 793,998 | +0.05(+0.58%) |
Jun 20, 2017 | 9.379 | 9.399 | 9.202 | 9.311 | 1,083,374 | -0.10(-1.01%) |
Jun 19, 2017 | 9.699 | 9.787 | 9.379 | 9.406 | 1,527,622 | -0.34(-3.49%) |
Jun 16, 2017 | 9.617 | 9.746 | 9.352 | 9.746 | 10,770,987 | +0.05(+0.49%) |
Jun 15, 2017 | 9.719 | 9.875 | 9.692 | 9.699 | 1,163,847 | -0.15(-1.52%) |
Jun 14, 2017 | 9.678 | 9.848 | 9.576 | 9.848 | 1,269,871 | +0.17(+1.76%) |
Jun 13, 2017 | 9.624 | 9.726 | 9.460 | 9.678 | 2,081,872 | +0.44(+4.71%) |
Jun 12, 2017 | 9.141 | 9.301 | 9.141 | 9.243 | 467,332 | +0.09(+0.97%) |
Jun 09, 2017 | 9.073 | 9.222 | 9.032 | 9.154 | 518,003 | +0.05(+0.60%) |
Jun 08, 2017 | 9.141 | 9.141 | 8.971 | 9.100 | 506,873 | -0.04(-0.45%) |
Jun 07, 2017 | 9.080 | 9.154 | 9.046 | 9.141 | 311,068 | +0.07(+0.83%) |
Jun 06, 2017 | 9.168 | 9.168 | 9.059 | 9.066 | 272,316 | -0.11(-1.19%) |
Jun 05, 2017 | 9.168 | 9.304 | 9.114 | 9.175 | 810,016 | -0.02(-0.22%) |
Jun 02, 2017 | 9.216 | 9.318 | 9.086 | 9.195 | 488,120 | +0.03(+0.37%) |