Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.170 | 9.200 | 9.140 | 9.140 | 40,616 | -0.04(-0.44%) |
Sep 28, 2017 | 9.200 | 9.270 | 9.160 | 9.180 | 15,687 | -0.10(-1.08%) |
Sep 27, 2017 | 9.180 | 9.280 | 9.160 | 9.280 | 24,173 | +0.10(+1.09%) |
Sep 26, 2017 | 9.200 | 9.230 | 9.180 | 9.180 | 13,300 | +0.00(+0.00%) |
Sep 25, 2017 | 9.160 | 9.250 | 9.150 | 9.180 | 86,483 | +0.01(+0.11%) |
Sep 22, 2017 | 9.190 | 9.190 | 9.150 | 9.170 | 20,195 | -0.03(-0.33%) |
Sep 21, 2017 | 9.150 | 9.200 | 9.140 | 9.200 | 36,380 | +0.04(+0.44%) |
Sep 20, 2017 | 9.180 | 9.180 | 9.100 | 9.160 | 16,210 | +0.06(+0.66%) |
Sep 19, 2017 | 9.080 | 9.120 | 9.040 | 9.100 | 24,648 | +0.02(+0.22%) |
Sep 18, 2017 | 9.040 | 9.080 | 8.960 | 9.080 | 27,843 | +0.07(+0.78%) |
Sep 15, 2017 | 9.050 | 9.070 | 8.970 | 9.010 | 13,102 | +0.02(+0.22%) |
Sep 14, 2017 | 8.950 | 9.050 | 8.940 | 8.990 | 21,595 | +0.06(+0.67%) |
Sep 13, 2017 | 9.020 | 9.050 | 8.930 | 8.930 | 20,322 | -0.09(-1.00%) |
Sep 12, 2017 | 9.040 | 9.060 | 9.020 | 9.020 | 41,258 | +0.00(+0.00%) |
Sep 11, 2017 | 9.030 | 9.040 | 9.020 | 9.020 | 33,188 | +0.00(+0.00%) |
Sep 08, 2017 | 9.050 | 9.050 | 8.980 | 9.020 | 31,033 | -0.03(-0.33%) |
Sep 07, 2017 | 9.140 | 9.140 | 9.050 | 9.050 | 15,993 | -0.03(-0.33%) |
Sep 06, 2017 | 9.090 | 9.120 | 9.080 | 9.080 | 8,850 | -0.04(-0.44%) |
Sep 05, 2017 | 9.160 | 9.160 | 9.050 | 9.120 | 17,223 | -0.07(-0.76%) |
Sep 01, 2017 | 9.120 | 9.190 | 9.100 | 9.190 | 21,345 | +0.07(+0.77%) |
Aug 31, 2017 | 9.100 | 9.130 | 9.100 | 9.120 | 20,400 | +0.03(+0.33%) |
Aug 30, 2017 | 9.080 | 9.160 | 9.060 | 9.090 | 19,002 | +0.02(+0.22%) |
Aug 29, 2017 | 9.150 | 9.150 | 9.060 | 9.070 | 9,122 | -0.13(-1.41%) |
Aug 28, 2017 | 9.260 | 9.280 | 9.160 | 9.200 | 34,317 | -0.10(-1.08%) |
Aug 25, 2017 | 9.240 | 9.300 | 9.230 | 9.300 | 13,154 | +0.05(+0.54%) |
Aug 24, 2017 | 9.160 | 9.270 | 9.160 | 9.250 | 69,735 | +0.13(+1.43%) |
Aug 23, 2017 | 9.070 | 9.120 | 9.070 | 9.120 | 21,487 | +0.02(+0.22%) |
Aug 22, 2017 | 9.080 | 9.100 | 9.060 | 9.100 | 10,280 | +0.04(+0.44%) |
Aug 21, 2017 | 9.060 | 9.060 | 9.000 | 9.060 | 8,441 | +0.01(+0.11%) |
Aug 18, 2017 | 9.050 | 9.050 | 8.970 | 9.050 | 27,721 | +0.05(+0.56%) |
Aug 17, 2017 | 9.180 | 9.180 | 9.000 | 9.000 | 33,797 | -0.19(-2.07%) |
Aug 16, 2017 | 9.130 | 9.190 | 9.100 | 9.190 | 15,641 | +0.06(+0.66%) |
Aug 15, 2017 | 9.060 | 9.130 | 9.050 | 9.130 | 24,150 | +0.09(+1.00%) |
Aug 14, 2017 | 8.950 | 9.070 | 8.940 | 9.040 | 25,125 | +0.15(+1.69%) |
Aug 11, 2017 | 8.860 | 9.080 | 8.860 | 8.890 | 32,851 | +0.03(+0.34%) |
Aug 10, 2017 | 9.180 | 9.180 | 8.860 | 8.860 | 72,764 | -0.29(-3.17%) |
Aug 09, 2017 | 9.230 | 9.230 | 9.120 | 9.150 | 46,206 | -0.12(-1.29%) |
Aug 08, 2017 | 9.160 | 9.270 | 9.160 | 9.270 | 17,595 | +0.07(+0.76%) |
Aug 04, 2017 | 9.220 | 9.250 | 9.160 | 9.200 | 24,913 | +0.05(+0.55%) |
Aug 03, 2017 | 9.220 | 9.220 | 9.130 | 9.150 | 3,301 | -0.05(-0.54%) |
Aug 02, 2017 | 9.110 | 9.200 | 9.090 | 9.200 | 26,900 | +0.06(+0.66%) |
Aug 01, 2017 | 9.110 | 9.140 | 9.040 | 9.140 | 33,113 | +0.04(+0.44%) |
Jul 31, 2017 | 9.170 | 9.170 | 9.080 | 9.100 | 12,441 | +0.00(+0.00%) |
Jul 28, 2017 | 9.190 | 9.190 | 9.080 | 9.100 | 9,447 | -0.07(-0.76%) |
Jul 27, 2017 | 9.200 | 9.200 | 9.060 | 9.170 | 32,063 | -0.05(-0.54%) |
Jul 26, 2017 | 9.300 | 9.340 | 9.210 | 9.220 | 39,481 | -0.03(-0.32%) |
Jul 25, 2017 | 9.160 | 9.320 | 9.160 | 9.250 | 77,965 | +0.10(+1.09%) |
Jul 24, 2017 | 9.200 | 9.240 | 9.150 | 9.150 | 16,682 | +0.00(+0.00%) |
Jul 21, 2017 | 9.170 | 9.200 | 9.150 | 9.150 | 25,950 | +0.00(+0.00%) |
Jul 20, 2017 | 9.150 | 9.180 | 9.090 | 9.150 | 61,790 | +0.00(+0.00%) |
Jul 19, 2017 | 9.100 | 9.200 | 9.070 | 9.150 | 103,037 | +0.09(+0.99%) |
Jul 18, 2017 | 9.140 | 9.140 | 9.050 | 9.060 | 17,213 | +0.00(+0.00%) |
Jul 17, 2017 | 9.150 | 9.150 | 9.060 | 9.060 | 33,080 | -0.06(-0.66%) |
Jul 14, 2017 | 9.120 | 9.150 | 9.100 | 9.120 | 62,775 | +0.02(+0.22%) |
Jul 13, 2017 | 9.050 | 9.130 | 9.030 | 9.100 | 37,229 | +0.07(+0.78%) |
Jul 12, 2017 | 9.010 | 9.030 | 8.990 | 9.030 | 12,200 | +0.03(+0.33%) |
Jul 11, 2017 | 8.990 | 9.000 | 8.950 | 9.000 | 23,398 | -0.03(-0.33%) |
Jul 10, 2017 | 8.970 | 9.050 | 8.970 | 9.030 | 25,779 | +0.06(+0.67%) |
Jul 07, 2017 | 8.960 | 9.000 | 8.910 | 8.970 | 17,656 | +0.07(+0.79%) |
Jul 06, 2017 | 8.940 | 8.950 | 8.830 | 8.900 | 13,905 | -0.01(-0.11%) |
Jul 05, 2017 | 8.820 | 8.930 | 8.800 | 8.910 | 25,943 | +0.06(+0.68%) |
Jul 04, 2017 | 8.850 | 8.900 | 8.750 | 8.850 | 36,146 | +0.02(+0.23%) |