Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.440 | 9.600 | 9.280 | 9.600 | 15,655 | +0.24(+2.56%) |
Sep 28, 2017 | 9.280 | 9.440 | 9.280 | 9.360 | 31,668 | +0.08(+0.86%) |
Sep 27, 2017 | 9.200 | 9.280 | 9.160 | 9.280 | 4,737 | +0.00(+0.00%) |
Sep 26, 2017 | 9.180 | 9.280 | 9.180 | 9.280 | 3,314 | +0.12(+1.31%) |
Sep 25, 2017 | 9.280 | 9.280 | 8.960 | 9.160 | 4,229 | -0.12(-1.30%) |
Sep 22, 2017 | 9.200 | 9.280 | 8.922 | 9.280 | 12,259 | +0.00(+0.00%) |
Sep 21, 2017 | 9.200 | 9.280 | 9.200 | 9.280 | 17,563 | +0.12(+1.31%) |
Sep 20, 2017 | 9.200 | 9.400 | 9.160 | 9.160 | 9,012 | -0.16(-1.72%) |
Sep 19, 2017 | 9.280 | 9.360 | 9.207 | 9.320 | 11,161 | +0.04(+0.43%) |
Sep 18, 2017 | 9.200 | 9.280 | 9.200 | 9.280 | 16,417 | +0.04(+0.43%) |
Sep 15, 2017 | 9.200 | 9.320 | 9.160 | 9.240 | 40,556 | +0.04(+0.43%) |
Sep 14, 2017 | 8.840 | 9.280 | 8.840 | 9.200 | 33,073 | +0.12(+1.32%) |
Sep 13, 2017 | 9.120 | 9.200 | 8.480 | 9.080 | 13,995 | -0.12(-1.30%) |
Sep 12, 2017 | 8.400 | 9.280 | 8.400 | 9.200 | 74,811 | +0.28(+3.14%) |
Sep 11, 2017 | 8.651 | 9.000 | 8.560 | 8.920 | 59,387 | +0.16(+1.83%) |
Sep 08, 2017 | 8.920 | 8.920 | 8.440 | 8.760 | 887 | -0.13(-1.44%) |
Sep 07, 2017 | 8.880 | 8.960 | 8.560 | 8.888 | 2,362 | +0.01(+0.09%) |
Sep 06, 2017 | 8.720 | 8.880 | 8.520 | 8.880 | 14,998 | +0.16(+1.83%) |
Sep 05, 2017 | 8.400 | 8.800 | 8.360 | 8.720 | 17,816 | +0.00(+0.00%) |
Sep 01, 2017 | 8.440 | 8.760 | 8.160 | 8.720 | 38,696 | +0.24(+2.83%) |
Aug 31, 2017 | 8.240 | 8.520 | 8.200 | 8.480 | 6,254 | +0.20(+2.42%) |
Aug 30, 2017 | 8.200 | 8.320 | 8.080 | 8.280 | 9,467 | +0.08(+0.98%) |
Aug 29, 2017 | 8.052 | 8.200 | 8.040 | 8.200 | 4,105 | +0.00(+0.00%) |
Aug 28, 2017 | 8.200 | 8.250 | 8.120 | 8.200 | 2,292 | -0.08(-0.97%) |
Aug 25, 2017 | 8.120 | 8.280 | 8.120 | 8.280 | 2,772 | +0.16(+1.97%) |
Aug 24, 2017 | 8.200 | 8.280 | 8.080 | 8.120 | 7,050 | -0.04(-0.49%) |
Aug 23, 2017 | 8.120 | 8.240 | 8.000 | 8.160 | 4,268 | -0.04(-0.49%) |
Aug 22, 2017 | 8.200 | 8.240 | 8.120 | 8.200 | 2,223 | +0.00(+0.00%) |
Aug 21, 2017 | 8.120 | 8.280 | 8.092 | 8.200 | 2,160 | +0.08(+0.99%) |
Aug 18, 2017 | 8.120 | 8.280 | 8.120 | 8.120 | 1,743 | -0.04(-0.49%) |
Aug 17, 2017 | 8.280 | 8.400 | 8.160 | 8.160 | 5,357 | -0.20(-2.39%) |
Aug 16, 2017 | 8.320 | 8.360 | 8.080 | 8.360 | 2,106 | +0.08(+0.97%) |
Aug 15, 2017 | 8.280 | 8.400 | 8.160 | 8.280 | 2,021 | +0.00(+0.00%) |
Aug 14, 2017 | 8.280 | 8.280 | 8.080 | 8.280 | 7,548 | -0.04(-0.48%) |
Aug 11, 2017 | 8.120 | 8.280 | 8.000 | 8.320 | 3,804 | +0.12(+1.46%) |
Aug 10, 2017 | 8.440 | 8.440 | 8.000 | 8.200 | 8,990 | -0.20(-2.38%) |
Aug 09, 2017 | 8.400 | 8.400 | 8.280 | 8.400 | 3,869 | -0.08(-0.94%) |
Aug 08, 2017 | 8.320 | 8.480 | 8.240 | 8.480 | 1,414 | +0.08(+0.95%) |
Aug 07, 2017 | 8.400 | 8.440 | 8.240 | 8.400 | 2,932 | -0.08(-0.94%) |
Aug 04, 2017 | 8.400 | 8.480 | 8.160 | 8.480 | 16,989 | +0.12(+1.44%) |
Aug 03, 2017 | 8.360 | 8.400 | 8.120 | 8.360 | 4,598 | +0.04(+0.48%) |
Aug 02, 2017 | 8.280 | 8.360 | 8.240 | 8.320 | 1,987 | -0.08(-0.95%) |
Aug 01, 2017 | 8.280 | 8.560 | 8.120 | 8.400 | 3,464 | -0.20(-2.33%) |
Jul 31, 2017 | 8.280 | 8.600 | 7.880 | 8.600 | 15,270 | +0.12(+1.42%) |
Jul 28, 2017 | 8.520 | 8.560 | 8.152 | 8.480 | 4,573 | -0.08(-0.93%) |
Jul 27, 2017 | 8.440 | 8.440 | 8.320 | 8.560 | 3,652 | +0.04(+0.47%) |
Jul 26, 2017 | 8.480 | 8.640 | 8.280 | 8.520 | 10,553 | -0.08(-0.93%) |
Jul 25, 2017 | 8.640 | 8.760 | 8.240 | 8.600 | 9,664 | -0.16(-1.83%) |
Jul 24, 2017 | 8.800 | 8.960 | 8.360 | 8.760 | 10,545 | -0.04(-0.45%) |
Jul 21, 2017 | 8.800 | 8.800 | 8.520 | 8.800 | 38,899 | -0.12(-1.35%) |
Jul 20, 2017 | 8.760 | 9.120 | 8.480 | 8.920 | 4,451 | +0.12(+1.36%) |
Jul 19, 2017 | 8.600 | 8.960 | 8.480 | 8.800 | 8,202 | +0.16(+1.86%) |
Jul 18, 2017 | 8.760 | 9.160 | 8.600 | 8.640 | 9,664 | -0.16(-1.82%) |
Jul 17, 2017 | 9.000 | 9.000 | 8.600 | 8.800 | 2,894 | -0.24(-2.65%) |
Jul 14, 2017 | 8.380 | 9.040 | 8.080 | 9.040 | 11,080 | +0.36(+4.15%) |
Jul 13, 2017 | 9.000 | 9.000 | 8.440 | 8.680 | 5,571 | -0.28(-3.13%) |
Jul 12, 2017 | 8.800 | 9.000 | 8.520 | 8.960 | 6,336 | +0.16(+1.82%) |
Jul 11, 2017 | 8.920 | 8.960 | 8.560 | 8.800 | 10,038 | -0.20(-2.22%) |
Jul 10, 2017 | 9.080 | 9.090 | 8.760 | 9.000 | 4,594 | -0.16(-1.75%) |
Jul 07, 2017 | 9.040 | 9.160 | 8.840 | 9.160 | 2,744 | +0.04(+0.44%) |
Jul 06, 2017 | 9.280 | 9.280 | 8.880 | 9.120 | 1,616 | -0.04(-0.44%) |
Jul 05, 2017 | 9.160 | 9.160 | 8.800 | 9.160 | 2,988 | +0.00(+0.00%) |