Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 10.00 | 10.05 | 9.855 | 9.981 | 1,086,490 | +0.10(+1.06%) |
Oct 30, 2017 | 9.827 | 9.914 | 9.792 | 9.876 | 522,996 | +0.02(+0.21%) |
Oct 27, 2017 | 9.764 | 9.890 | 9.701 | 9.855 | 385,612 | +0.12(+1.22%) |
Oct 26, 2017 | 9.820 | 9.848 | 9.715 | 9.736 | 306,727 | -0.06(-0.57%) |
Oct 25, 2017 | 9.869 | 9.890 | 9.729 | 9.792 | 355,907 | -0.10(-1.06%) |
Oct 24, 2017 | 9.918 | 9.953 | 9.841 | 9.897 | 280,956 | -0.03(-0.28%) |
Oct 23, 2017 | 9.925 | 9.939 | 9.876 | 9.925 | 200,890 | +0.01(+0.14%) |
Oct 20, 2017 | 9.960 | 9.960 | 9.897 | 9.911 | 695,710 | -0.01(-0.14%) |
Oct 19, 2017 | 9.862 | 9.953 | 9.841 | 9.925 | 366,378 | -0.03(-0.28%) |
Oct 18, 2017 | 9.897 | 9.988 | 9.876 | 9.953 | 196,119 | +0.04(+0.42%) |
Oct 17, 2017 | 9.869 | 9.967 | 9.869 | 9.911 | 110,739 | -0.02(-0.21%) |
Oct 16, 2017 | 9.939 | 9.981 | 9.897 | 9.932 | 245,446 | -0.01(-0.14%) |
Oct 13, 2017 | 9.939 | 9.967 | 9.897 | 9.946 | 259,299 | +0.01(+0.07%) |
Oct 12, 2017 | 9.855 | 9.960 | 9.834 | 9.939 | 210,691 | +0.05(+0.50%) |
Oct 11, 2017 | 9.813 | 9.911 | 9.813 | 9.890 | 309,937 | +0.10(+1.00%) |
Oct 10, 2017 | 9.764 | 9.845 | 9.743 | 9.792 | 185,669 | +0.05(+0.50%) |
Oct 09, 2017 | 9.757 | 9.827 | 9.715 | 9.743 | 274,983 | +0.00(+0.00%) |
Oct 06, 2017 | 9.764 | 9.764 | 9.666 | 9.743 | 375,398 | -0.03(-0.36%) |
Oct 05, 2017 | 9.792 | 9.806 | 9.757 | 9.778 | 334,698 | +0.02(+0.22%) |
Oct 04, 2017 | 9.778 | 9.820 | 9.736 | 9.757 | 546,448 | +0.00(+0.00%) |
Oct 03, 2017 | 9.799 | 9.821 | 9.740 | 9.757 | 324,178 | -0.03(-0.36%) |
Oct 02, 2017 | 9.694 | 9.834 | 9.659 | 9.792 | 422,454 | +0.13(+1.38%) |
Sep 29, 2017 | 9.687 | 9.715 | 9.614 | 9.659 | 327,786 | +0.01(+0.07%) |
Sep 28, 2017 | 9.659 | 9.694 | 9.548 | 9.652 | 236,297 | -0.04(-0.43%) |
Sep 27, 2017 | 9.722 | 9.533 | 9.694 | 435,344 | -0.02(-0.22%) | |
Sep 26, 2017 | 9.617 | 9.729 | 9.596 | 9.715 | 297,651 | +0.12(+1.24%) |
Sep 25, 2017 | 9.403 | 9.693 | 9.375 | 9.596 | 1,121,290 | +0.21(+2.20%) |
Sep 22, 2017 | 9.403 | 9.410 | 9.375 | 9.389 | 346,910 | +0.00(+0.00%) |
Sep 21, 2017 | 9.417 | 9.417 | 9.358 | 9.389 | 477,975 | -0.03(-0.29%) |
Sep 20, 2017 | 9.389 | 9.417 | 9.320 | 9.417 | 482,026 | +0.04(+0.44%) |
Sep 19, 2017 | 9.348 | 9.382 | 9.300 | 9.375 | 351,469 | +0.02(+0.22%) |
Sep 18, 2017 | 9.396 | 9.403 | 9.327 | 9.355 | 294,134 | -0.03(-0.37%) |
Sep 15, 2017 | 9.403 | 9.403 | 9.266 | 9.389 | 633,540 | +0.01(+0.07%) |
Sep 14, 2017 | 9.341 | 9.396 | 9.286 | 9.382 | 304,622 | +0.03(+0.29%) |
Sep 13, 2017 | 9.279 | 9.362 | 9.279 | 9.355 | 236,981 | +0.07(+0.74%) |
Sep 12, 2017 | 9.382 | 9.396 | 9.238 | 9.286 | 276,898 | -0.10(-1.10%) |
Sep 11, 2017 | 9.382 | 9.410 | 9.355 | 9.389 | 224,287 | +0.03(+0.37%) |
Sep 08, 2017 | 9.320 | 9.410 | 9.277 | 9.355 | 315,231 | -0.01(-0.07%) |
Sep 07, 2017 | 9.396 | 9.410 | 9.323 | 9.362 | 338,651 | -0.03(-0.29%) |
Sep 06, 2017 | 9.265 | 9.410 | 9.224 | 9.389 | 659,374 | +0.23(+2.56%) |
Sep 05, 2017 | 9.306 | 9.369 | 9.110 | 9.155 | 394,940 | -0.17(-1.78%) |
Sep 01, 2017 | 9.251 | 9.334 | 9.189 | 9.320 | 300,883 | +0.10(+1.05%) |
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%) |