Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 9.188 | 9.328 | 9.002 | 9.095 | 3,502 | -0.05(-0.51%) |
Aug 30, 2017 | 9.188 | 9.188 | 9.057 | 9.142 | 6,666 | +0.09(+1.03%) |
Aug 29, 2017 | 9.515 | 9.701 | 8.955 | 9.048 | 26,508 | -0.42(-4.43%) |
Aug 28, 2017 | 9.561 | 9.561 | 9.421 | 9.468 | 16,065 | +0.05(+0.50%) |
Aug 25, 2017 | 9.515 | 9.515 | 9.328 | 9.421 | 4,962 | +0.00(+0.00%) |
Aug 24, 2017 | 9.795 | 9.795 | 9.421 | 9.421 | 27,009 | -0.31(-3.16%) |
Aug 23, 2017 | 9.561 | 9.748 | 9.468 | 9.729 | 31,058 | +0.17(+1.75%) |
Aug 22, 2017 | 9.235 | 9.561 | 9.142 | 9.561 | 40,644 | +0.42(+4.59%) |
Aug 21, 2017 | 9.188 | 9.188 | 9.067 | 9.142 | 20,960 | +0.00(+0.00%) |
Aug 18, 2017 | 9.092 | 9.188 | 9.048 | 9.142 | 12,039 | +0.11(+1.17%) |
Aug 17, 2017 | 9.002 | 9.142 | 8.955 | 9.036 | 9,897 | +0.07(+0.80%) |
Aug 16, 2017 | 9.103 | 9.149 | 8.964 | 8.964 | 17,868 | -0.14(-1.52%) |
Aug 15, 2017 | 9.288 | 9.288 | 9.057 | 9.103 | 9,043 | -0.14(-1.50%) |
Aug 14, 2017 | 9.103 | 9.251 | 9.057 | 9.242 | 25,948 | +0.28(+3.09%) |
Aug 11, 2017 | 8.881 | 9.061 | 8.780 | 8.964 | 25,657 | +0.18(+2.11%) |
Aug 10, 2017 | 9.473 | 9.565 | 8.692 | 8.780 | 38,116 | -0.65(-6.86%) |
Aug 09, 2017 | 8.780 | 9.473 | 8.780 | 9.426 | 29,240 | +0.65(+7.37%) |
Aug 08, 2017 | 9.011 | 9.057 | 8.780 | 8.780 | 24,336 | -0.18(-2.06%) |
Aug 07, 2017 | 8.502 | 8.918 | 8.317 | 8.964 | 47,546 | +0.46(+5.43%) |
Aug 04, 2017 | 8.502 | 8.040 | 8.502 | 45,018 | +0.46(+5.75%) | |
Aug 03, 2017 | 8.133 | 8.317 | 8.040 | 8.040 | 10,010 | -0.09(-1.14%) |
Aug 02, 2017 | 8.225 | 8.225 | 8.040 | 8.133 | 4,677 | -0.09(-1.12%) |
Aug 01, 2017 | 8.179 | 8.225 | 8.133 | 8.225 | 7,162 | +0.05(+0.56%) |
Jul 31, 2017 | 8.086 | 8.225 | 7.860 | 8.179 | 12,551 | +0.18(+2.31%) |
Jul 28, 2017 | 7.994 | 8.013 | 7.775 | 7.994 | 6,478 | +0.03(+0.42%) |
Jul 27, 2017 | 8.133 | 8.133 | 7.948 | 7.960 | 7,373 | -0.26(-3.22%) |
Jul 26, 2017 | 8.086 | 8.225 | 8.086 | 8.225 | 1,321 | +0.18(+2.30%) |
Jul 25, 2017 | 8.133 | 8.225 | 8.040 | 8.040 | 5,662 | -0.23(-2.79%) |
Jul 24, 2017 | 8.225 | 8.271 | 8.179 | 8.271 | 5,694 | +0.09(+1.13%) |
Jul 21, 2017 | 8.145 | 8.225 | 8.040 | 8.179 | 14,720 | +0.05(+0.57%) |
Jul 20, 2017 | 8.317 | 8.317 | 8.133 | 8.133 | 7,890 | -0.19(-2.28%) |
Jul 19, 2017 | 8.133 | 8.364 | 8.133 | 8.322 | 39,857 | +0.05(+0.61%) |
Jul 18, 2017 | 8.133 | 8.317 | 8.133 | 8.271 | 4,185 | +0.18(+2.29%) |
Jul 17, 2017 | 8.179 | 8.197 | 8.040 | 8.086 | 4,056 | -0.09(-1.07%) |
Jul 14, 2017 | 8.086 | 8.179 | 7.994 | 8.174 | 4,652 | +0.04(+0.51%) |
Jul 13, 2017 | 8.174 | 8.174 | 8.040 | 8.133 | 5,688 | +0.00(+0.00%) |
Jul 12, 2017 | 8.225 | 8.225 | 8.086 | 8.133 | 5,698 | -0.05(-0.56%) |
Jul 11, 2017 | 8.271 | 8.271 | 8.133 | 8.179 | 13,935 | -0.05(-0.56%) |
Jul 10, 2017 | 8.133 | 8.313 | 8.040 | 8.225 | 9,416 | +0.00(+0.00%) |
Jul 07, 2017 | 7.809 | 8.317 | 7.717 | 8.225 | 19,284 | +0.42(+5.33%) |
Jul 06, 2017 | 7.809 | 7.809 | 7.763 | 7.809 | 2,378 | -0.05(-0.59%) |
Jul 05, 2017 | 7.855 | 7.902 | 7.809 | 7.855 | 8,496 | -0.05(-0.58%) |
Jul 03, 2017 | 7.809 | 8.040 | 7.809 | 7.902 | 3,043 | +0.09(+1.18%) |
Jun 30, 2017 | 7.832 | 7.902 | 7.809 | 7.809 | 7,534 | +0.00(+0.00%) |
Jun 29, 2017 | 7.855 | 7.902 | 7.809 | 7.809 | 9,979 | +0.05(+0.60%) |
Jun 28, 2017 | 7.855 | 7.948 | 7.763 | 7.763 | 16,139 | -0.14(-1.75%) |
Jun 27, 2017 | 7.855 | 8.040 | 7.855 | 7.902 | 14,497 | +0.00(+0.00%) |
Jun 26, 2017 | 7.948 | 8.086 | 7.855 | 7.902 | 5,351 | -0.05(-0.58%) |
Jun 23, 2017 | 7.855 | 7.948 | 7.855 | 7.948 | 5,190 | +0.23(+2.99%) |
Jun 22, 2017 | 7.892 | 7.902 | 7.717 | 7.717 | 5,240 | -0.18(-2.34%) |
Jun 21, 2017 | 7.855 | 7.891 | 7.763 | 7.902 | 4,118 | -0.02(-0.29%) |
Jun 20, 2017 | 7.948 | 8.179 | 7.578 | 7.925 | 5,054 | -0.07(-0.87%) |
Jun 19, 2017 | 8.040 | 8.086 | 7.952 | 7.994 | 4,781 | -0.05(-0.57%) |
Jun 16, 2017 | 7.994 | 8.271 | 7.948 | 8.040 | 9,149 | +0.00(+0.00%) |
Jun 15, 2017 | 8.086 | 8.133 | 7.902 | 8.040 | 13,811 | -0.05(-0.57%) |
Jun 14, 2017 | 7.948 | 8.086 | 7.809 | 8.086 | 11,580 | +0.23(+2.94%) |
Jun 13, 2017 | 7.902 | 7.902 | 7.809 | 7.855 | 38,947 | +0.05(+0.59%) |
Jun 12, 2017 | 7.763 | 7.855 | 7.763 | 7.809 | 21,201 | +0.05(+0.60%) |
Jun 09, 2017 | 7.763 | 7.902 | 7.532 | 7.763 | 30,544 | -0.05(-0.59%) |
Jun 08, 2017 | 7.879 | 7.948 | 7.763 | 7.809 | 14,155 | -0.09(-1.17%) |
Jun 07, 2017 | 7.809 | 7.971 | 7.809 | 7.902 | 15,305 | +0.05(+0.59%) |
Jun 06, 2017 | 8.006 | 8.006 | 7.855 | 7.855 | 8,693 | -0.23(-2.86%) |
Jun 05, 2017 | 8.133 | 8.179 | 8.086 | 8.086 | 6,522 | +0.00(+0.00%) |
Jun 02, 2017 | 7.948 | 8.091 | 7.948 | 8.086 | 4,567 | +0.14(+1.74%) |