Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 9.009 | 9.031 | 8.949 | 8.965 | 144,265 | -0.05(-0.61%) |
Aug 30, 2017 | 9.003 | 9.033 | 8.976 | 9.020 | 81,285 | +0.01(+0.06%) |
Aug 29, 2017 | 8.943 | 9.031 | 8.899 | 9.014 | 428,779 | +0.05(+0.61%) |
Aug 28, 2017 | 8.960 | 8.960 | 8.927 | 8.960 | 98,812 | -0.01(-0.12%) |
Aug 25, 2017 | 8.932 | 8.971 | 8.905 | 8.971 | 55,131 | +0.05(+0.61%) |
Aug 24, 2017 | 8.965 | 8.965 | 8.916 | 8.916 | 75,247 | -0.03(-0.37%) |
Aug 23, 2017 | 8.855 | 8.960 | 8.853 | 8.949 | 134,792 | +0.09(+1.05%) |
Aug 22, 2017 | 8.894 | 8.910 | 8.855 | 8.855 | 82,168 | -0.02(-0.22%) |
Aug 21, 2017 | 8.858 | 8.875 | 8.820 | 8.875 | 89,381 | +0.01(+0.12%) |
Aug 18, 2017 | 8.782 | 8.891 | 8.752 | 8.864 | 140,200 | +0.09(+0.99%) |
Aug 17, 2017 | 8.831 | 8.847 | 8.766 | 8.777 | 144,789 | -0.05(-0.56%) |
Aug 16, 2017 | 8.847 | 8.853 | 8.798 | 8.826 | 113,781 | -0.01(-0.06%) |
Aug 15, 2017 | 8.913 | 8.913 | 8.771 | 8.831 | 138,996 | -0.04(-0.49%) |
Aug 14, 2017 | 8.847 | 8.905 | 8.842 | 8.875 | 122,138 | +0.05(+0.56%) |
Aug 11, 2017 | 8.537 | 8.869 | 8.433 | 8.826 | 432,776 | +0.07(+0.81%) |
Aug 10, 2017 | 8.880 | 8.892 | 8.717 | 8.755 | 151,966 | -0.13(-1.47%) |
Aug 09, 2017 | 8.913 | 8.945 | 8.806 | 8.886 | 211,013 | -0.04(-0.43%) |
Aug 08, 2017 | 8.956 | 8.956 | 8.918 | 8.924 | 136,169 | -0.04(-0.43%) |
Aug 07, 2017 | 8.962 | 8.962 | 8.951 | 8.962 | 99,598 | +0.02(+0.18%) |
Aug 04, 2017 | 8.962 | 8.967 | 8.929 | 8.945 | 96,864 | -0.03(-0.30%) |
Aug 03, 2017 | 8.907 | 8.973 | 8.886 | 8.973 | 327,357 | +0.00(+0.00%) |
Aug 02, 2017 | 8.989 | 8.999 | 8.956 | 8.973 | 158,474 | +0.00(+0.00%) |
Aug 01, 2017 | 8.967 | 8.994 | 8.945 | 8.973 | 266,787 | +0.02(+0.24%) |
Jul 31, 2017 | 8.967 | 9.016 | 8.951 | 8.951 | 199,089 | -0.03(-0.30%) |
Jul 28, 2017 | 8.967 | 8.989 | 8.924 | 8.978 | 68,540 | +0.02(+0.18%) |
Jul 27, 2017 | 8.989 | 8.989 | 8.947 | 8.962 | 130,162 | +0.01(+0.06%) |
Jul 26, 2017 | 8.989 | 9.022 | 8.956 | 8.956 | 105,205 | -0.03(-0.36%) |
Jul 25, 2017 | 8.962 | 8.989 | 8.948 | 8.989 | 82,496 | +0.03(+0.36%) |
Jul 24, 2017 | 8.962 | 8.962 | 8.907 | 8.956 | 144,899 | +0.03(+0.37%) |
Jul 21, 2017 | 8.940 | 8.956 | 8.924 | 8.924 | 128,625 | -0.03(-0.36%) |
Jul 20, 2017 | 8.907 | 8.956 | 8.864 | 8.956 | 148,749 | +0.06(+0.64%) |
Jul 19, 2017 | 8.823 | 8.899 | 8.823 | 8.899 | 304,187 | +0.10(+1.17%) |
Jul 18, 2017 | 8.791 | 8.850 | 8.783 | 8.796 | 102,872 | +0.00(+0.00%) |
Jul 17, 2017 | 8.796 | 8.829 | 8.780 | 8.796 | 155,337 | -0.03(-0.31%) |
Jul 14, 2017 | 8.877 | 8.877 | 8.807 | 8.823 | 119,305 | -0.05(-0.61%) |
Jul 13, 2017 | 8.883 | 8.899 | 8.856 | 8.877 | 101,213 | +0.00(+0.00%) |
Jul 12, 2017 | 8.867 | 8.888 | 8.850 | 8.877 | 88,448 | +0.02(+0.24%) |
Jul 11, 2017 | 8.850 | 8.861 | 8.834 | 8.856 | 90,916 | +0.01(+0.06%) |
Jul 10, 2017 | 8.845 | 8.856 | 8.818 | 8.850 | 68,106 | +0.00(+0.00%) |
Jul 07, 2017 | 8.834 | 8.864 | 8.764 | 8.850 | 109,805 | +0.01(+0.12%) |
Jul 06, 2017 | 8.834 | 8.856 | 8.807 | 8.840 | 78,819 | -0.01(-0.12%) |
Jul 05, 2017 | 8.861 | 8.872 | 8.758 | 8.850 | 111,642 | -0.05(-0.61%) |
Jul 03, 2017 | 8.861 | 8.905 | 8.764 | 8.905 | 77,155 | +0.05(+0.61%) |
Jun 30, 2017 | 8.780 | 8.850 | 8.737 | 8.850 | 82,154 | +0.10(+1.11%) |
Jun 29, 2017 | 8.813 | 8.823 | 8.672 | 8.753 | 103,735 | -0.06(-0.68%) |
Jun 28, 2017 | 8.672 | 8.818 | 8.672 | 8.813 | 131,455 | +0.12(+1.43%) |
Jun 27, 2017 | 8.688 | 8.710 | 8.585 | 8.688 | 249,407 | +0.01(+0.06%) |
Jun 26, 2017 | 8.775 | 8.791 | 8.628 | 8.683 | 152,101 | -0.09(-0.99%) |
Jun 23, 2017 | 8.672 | 8.769 | 8.634 | 8.769 | 173,735 | +0.10(+1.12%) |
Jun 22, 2017 | 8.840 | 8.840 | 8.672 | 8.672 | 198,740 | -0.17(-1.96%) |
Jun 21, 2017 | 8.888 | 8.891 | 8.796 | 8.845 | 153,839 | -0.03(-0.31%) |
Jun 20, 2017 | 8.883 | 8.948 | 8.829 | 8.872 | 162,099 | -0.03(-0.29%) |
Jun 19, 2017 | 8.866 | 8.903 | 8.817 | 8.898 | 163,571 | +0.05(+0.55%) |
Jun 16, 2017 | 8.790 | 8.849 | 8.775 | 8.849 | 61,741 | +0.06(+0.73%) |
Jun 15, 2017 | 8.839 | 8.839 | 8.726 | 8.785 | 119,125 | -0.06(-0.73%) |
Jun 14, 2017 | 8.822 | 8.860 | 8.801 | 8.849 | 137,399 | +0.03(+0.37%) |
Jun 13, 2017 | 8.779 | 8.817 | 8.769 | 8.817 | 87,468 | +0.03(+0.37%) |
Jun 12, 2017 | 8.769 | 8.801 | 8.763 | 8.785 | 145,952 | +0.02(+0.18%) |
Jun 09, 2017 | 8.720 | 8.769 | 8.720 | 8.769 | 356,813 | +0.05(+0.62%) |
Jun 08, 2017 | 8.677 | 8.715 | 8.677 | 8.715 | 158,353 | +0.04(+0.50%) |
Jun 07, 2017 | 8.742 | 8.747 | 8.666 | 8.672 | 136,721 | -0.08(-0.86%) |
Jun 06, 2017 | 8.726 | 8.747 | 8.715 | 8.747 | 122,753 | +0.02(+0.25%) |
Jun 05, 2017 | 8.736 | 8.750 | 8.726 | 8.726 | 108,200 | -0.02(-0.25%) |
Jun 02, 2017 | 8.726 | 8.747 | 8.699 | 8.747 | 127,120 | +0.02(+0.25%) |