Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 9.350 | 9.417 | 9.350 | 9.400 | 16,652 | +0.06(+0.63%) |
Aug 30, 2017 | 9.291 | 9.358 | 9.282 | 9.341 | 47,627 | +0.02(+0.18%) |
Aug 29, 2017 | 9.274 | 9.325 | 9.257 | 9.325 | 7,954 | +0.00(+0.00%) |
Aug 28, 2017 | 9.333 | 9.451 | 9.308 | 9.325 | 27,877 | +0.00(+0.00%) |
Aug 25, 2017 | 9.426 | 9.426 | 9.299 | 9.325 | 17,676 | -0.01(-0.09%) |
Aug 24, 2017 | 9.282 | 9.333 | 9.282 | 9.333 | 2,402 | +0.07(+0.73%) |
Aug 23, 2017 | 9.257 | 9.299 | 9.249 | 9.266 | 24,099 | -0.02(-0.18%) |
Aug 22, 2017 | 9.190 | 9.282 | 9.190 | 9.282 | 24,788 | +0.11(+1.19%) |
Aug 21, 2017 | 9.139 | 9.194 | 9.139 | 9.173 | 14,756 | +0.00(+0.00%) |
Aug 18, 2017 | 9.139 | 9.173 | 9.089 | 9.173 | 23,762 | +0.07(+0.74%) |
Aug 17, 2017 | 9.224 | 9.235 | 9.106 | 9.106 | 9,327 | -0.13(-1.37%) |
Aug 16, 2017 | 9.224 | 9.284 | 9.215 | 9.232 | 16,451 | +0.04(+0.46%) |
Aug 15, 2017 | 9.198 | 9.232 | 9.190 | 9.190 | 5,451 | -0.01(-0.09%) |
Aug 14, 2017 | 9.207 | 9.257 | 9.181 | 9.198 | 10,245 | +0.04(+0.46%) |
Aug 11, 2017 | 9.038 | 9.156 | 9.038 | 9.156 | 9,277 | +0.08(+0.83%) |
Aug 10, 2017 | 9.232 | 9.257 | 9.081 | 9.081 | 54,936 | -0.23(-2.44%) |
Aug 09, 2017 | 9.392 | 9.400 | 9.308 | 9.308 | 12,653 | -0.11(-1.16%) |
Aug 08, 2017 | 9.408 | 9.454 | 9.408 | 9.417 | 8,244 | -0.03(-0.35%) |
Aug 07, 2017 | 9.442 | 9.450 | 9.434 | 9.450 | 4,187 | +0.03(+0.27%) |
Aug 04, 2017 | 9.417 | 9.450 | 9.408 | 9.425 | 12,693 | +0.02(+0.18%) |
Aug 03, 2017 | 9.417 | 9.459 | 9.383 | 9.408 | 8,598 | -0.03(-0.27%) |
Aug 02, 2017 | 9.434 | 9.450 | 9.434 | 9.434 | 9,688 | -0.01(-0.09%) |
Aug 01, 2017 | 9.408 | 9.459 | 9.408 | 9.442 | 4,673 | +0.02(+0.18%) |
Jul 31, 2017 | 9.434 | 9.442 | 9.417 | 9.424 | 17,374 | -0.02(-0.18%) |
Jul 28, 2017 | 9.442 | 9.442 | 9.392 | 9.442 | 8,412 | +0.03(+0.36%) |
Jul 27, 2017 | 9.434 | 9.464 | 9.400 | 9.408 | 13,503 | +0.00(+0.00%) |
Jul 26, 2017 | 9.434 | 9.459 | 9.367 | 9.408 | 25,095 | +0.00(+0.00%) |
Jul 25, 2017 | 9.434 | 9.459 | 9.400 | 9.408 | 25,489 | +0.03(+0.36%) |
Jul 24, 2017 | 9.383 | 9.400 | 9.358 | 9.375 | 19,147 | -0.02(-0.18%) |
Jul 21, 2017 | 9.375 | 9.392 | 9.358 | 9.392 | 5,527 | -0.01(-0.09%) |
Jul 20, 2017 | 9.375 | 9.425 | 9.375 | 9.400 | 13,928 | -0.03(-0.27%) |
Jul 19, 2017 | 9.316 | 9.434 | 9.316 | 9.425 | 46,811 | +0.08(+0.90%) |
Jul 18, 2017 | 9.325 | 9.372 | 9.325 | 9.341 | 16,604 | +0.00(+0.01%) |
Jul 17, 2017 | 9.274 | 9.341 | 9.274 | 9.341 | 22,551 | +0.03(+0.35%) |
Jul 14, 2017 | 9.207 | 9.308 | 9.207 | 9.308 | 9,016 | +0.05(+0.54%) |
Jul 13, 2017 | 9.258 | 9.266 | 9.241 | 9.258 | 39,886 | -0.03(-0.33%) |
Jul 12, 2017 | 9.216 | 9.291 | 9.216 | 9.289 | 11,284 | +0.06(+0.70%) |
Jul 11, 2017 | 9.149 | 9.224 | 9.149 | 9.224 | 11,521 | +0.06(+0.64%) |
Jul 10, 2017 | 9.132 | 9.174 | 9.132 | 9.166 | 10,345 | +0.00(+0.00%) |
Jul 07, 2017 | 9.115 | 9.174 | 9.115 | 9.165 | 32,510 | +0.01(+0.16%) |
Jul 06, 2017 | 9.157 | 9.174 | 9.124 | 9.151 | 21,644 | -0.06(-0.61%) |
Jul 05, 2017 | 9.165 | 9.248 | 9.165 | 9.207 | 32,391 | -0.01(-0.09%) |
Jul 03, 2017 | 9.215 | 9.215 | 9.201 | 9.215 | 2,306 | +0.04(+0.45%) |
Jun 30, 2017 | 9.183 | 9.183 | 9.157 | 9.174 | 8,082 | +0.02(+0.27%) |
Jun 29, 2017 | 9.265 | 9.315 | 9.149 | 9.149 | 30,465 | -0.11(-1.17%) |
Jun 28, 2017 | 9.149 | 9.298 | 9.149 | 9.257 | 31,328 | +0.10(+1.09%) |
Jun 27, 2017 | 9.190 | 9.290 | 9.157 | 9.157 | 37,567 | -0.09(-0.99%) |
Jun 26, 2017 | 9.249 | 9.272 | 9.219 | 9.249 | 40,308 | +0.05(+0.54%) |
Jun 23, 2017 | 9.207 | 9.216 | 9.149 | 9.199 | 11,753 | +0.01(+0.09%) |
Jun 22, 2017 | 9.199 | 9.215 | 9.174 | 9.190 | 105,797 | -0.02(-0.18%) |
Jun 21, 2017 | 9.199 | 9.215 | 9.190 | 9.207 | 17,261 | -0.02(-0.27%) |
Jun 20, 2017 | 9.224 | 9.265 | 9.223 | 9.232 | 43,440 | -0.03(-0.36%) |
Jun 19, 2017 | 9.207 | 9.265 | 9.207 | 9.265 | 24,665 | +0.07(+0.71%) |
Jun 16, 2017 | 9.140 | 9.207 | 9.130 | 9.200 | 43,439 | +0.05(+0.56%) |
Jun 15, 2017 | 9.149 | 9.157 | 9.132 | 9.149 | 7,133 | -0.06(-0.63%) |
Jun 14, 2017 | 9.199 | 9.265 | 9.199 | 9.207 | 36,862 | -0.02(-0.18%) |
Jun 13, 2017 | 9.157 | 9.224 | 9.157 | 9.224 | 9,564 | +0.09(+1.00%) |
Jun 12, 2017 | 9.065 | 9.140 | 9.065 | 9.132 | 23,642 | +0.00(+0.00%) |
Jun 09, 2017 | 9.107 | 9.182 | 9.107 | 9.132 | 8,959 | -0.01(-0.09%) |
Jun 08, 2017 | 9.115 | 9.148 | 9.094 | 9.140 | 6,790 | +0.04(+0.46%) |
Jun 07, 2017 | 9.107 | 9.140 | 9.098 | 9.098 | 11,482 | -0.06(-0.62%) |
Jun 06, 2017 | 9.090 | 9.156 | 9.090 | 9.155 | 22,101 | +0.02(+0.17%) |
Jun 05, 2017 | 9.165 | 9.165 | 9.115 | 9.140 | 16,367 | +0.01(+0.09%) |
Jun 02, 2017 | 9.148 | 9.171 | 9.131 | 9.131 | 14,400 | +0.00(+0.00%) |