Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.521 | 9.597 | 9.498 | 9.543 | 287,434 | +0.04(+0.42%) |
Sep 28, 2017 | 9.494 | 9.517 | 9.476 | 9.503 | 185,129 | +0.01(+0.09%) |
Sep 27, 2017 | 9.503 | 9.512 | 9.494 | 9.494 | 194,677 | -0.01(-0.14%) |
Sep 26, 2017 | 9.503 | 9.521 | 9.485 | 9.508 | 205,948 | +0.00(+0.05%) |
Sep 25, 2017 | 9.508 | 9.521 | 9.503 | 9.503 | 104,506 | -0.02(-0.19%) |
Sep 22, 2017 | 9.512 | 9.531 | 9.502 | 9.521 | 110,300 | +0.01(+0.09%) |
Sep 21, 2017 | 9.517 | 9.521 | 9.503 | 9.512 | 142,075 | -0.01(-0.09%) |
Sep 20, 2017 | 9.512 | 9.539 | 9.503 | 9.521 | 259,741 | +0.01(+0.09%) |
Sep 19, 2017 | 9.508 | 9.521 | 9.508 | 9.512 | 221,044 | +0.00(+0.00%) |
Sep 18, 2017 | 9.512 | 9.534 | 9.508 | 9.512 | 191,260 | +0.00(+0.00%) |
Sep 15, 2017 | 9.499 | 9.517 | 9.499 | 9.512 | 185,555 | +0.00(+0.05%) |
Sep 14, 2017 | 9.530 | 9.579 | 9.481 | 9.508 | 195,757 | -0.00(-0.04%) |
Sep 13, 2017 | 9.507 | 9.524 | 9.485 | 9.511 | 166,306 | +0.00(+0.00%) |
Sep 12, 2017 | 9.533 | 9.538 | 9.502 | 9.511 | 179,018 | +0.00(+0.05%) |
Sep 11, 2017 | 9.507 | 9.516 | 9.493 | 9.507 | 186,494 | +0.00(+0.00%) |
Sep 08, 2017 | 9.485 | 9.551 | 9.467 | 9.507 | 271,752 | +0.02(+0.23%) |
Sep 07, 2017 | 9.493 | 9.502 | 9.480 | 9.485 | 168,287 | -0.02(-0.19%) |
Sep 06, 2017 | 9.471 | 9.502 | 9.449 | 9.502 | 301,207 | +0.05(+0.56%) |
Sep 05, 2017 | 9.453 | 9.458 | 9.440 | 9.449 | 187,966 | -0.00(-0.05%) |
Sep 01, 2017 | 9.453 | 9.458 | 9.427 | 9.453 | 181,650 | +0.02(+0.24%) |
Aug 31, 2017 | 9.422 | 9.433 | 9.406 | 9.431 | 235,965 | +0.01(+0.09%) |
Aug 30, 2017 | 9.382 | 9.422 | 9.369 | 9.422 | 230,956 | +0.05(+0.57%) |
Aug 29, 2017 | 9.365 | 9.373 | 9.365 | 9.369 | 147,821 | -0.00(-0.02%) |
Aug 28, 2017 | 9.378 | 9.382 | 9.360 | 9.371 | 186,406 | -0.01(-0.07%) |
Aug 25, 2017 | 9.382 | 9.391 | 9.373 | 9.378 | 147,373 | -0.01(-0.09%) |
Aug 24, 2017 | 9.391 | 9.396 | 9.373 | 9.387 | 209,817 | -0.01(-0.08%) |
Aug 23, 2017 | 9.382 | 9.396 | 9.373 | 9.395 | 206,796 | +0.01(+0.13%) |
Aug 22, 2017 | 9.347 | 9.391 | 9.347 | 9.382 | 147,776 | +0.02(+0.24%) |
Aug 21, 2017 | 9.360 | 9.369 | 9.329 | 9.360 | 162,457 | +0.00(+0.00%) |
Aug 18, 2017 | 9.338 | 9.369 | 9.333 | 9.360 | 184,430 | +0.00(+0.05%) |
Aug 17, 2017 | 9.342 | 9.373 | 9.338 | 9.356 | 178,973 | -0.01(-0.09%) |
Aug 16, 2017 | 9.342 | 9.369 | 9.319 | 9.365 | 455,993 | +0.02(+0.24%) |
Aug 15, 2017 | 9.316 | 9.347 | 9.293 | 9.342 | 239,706 | +0.05(+0.57%) |
Aug 14, 2017 | 9.356 | 9.365 | 9.289 | 9.289 | 320,597 | -0.07(-0.71%) |
Aug 11, 2017 | 9.200 | 9.369 | 9.200 | 9.356 | 492,284 | +0.05(+0.54%) |
Aug 10, 2017 | 9.368 | 9.376 | 9.231 | 9.306 | 448,200 | -0.06(-0.61%) |
Aug 09, 2017 | 9.363 | 9.420 | 9.341 | 9.363 | 332,787 | -0.00(-0.02%) |
Aug 08, 2017 | 9.368 | 9.403 | 9.337 | 9.365 | 198,753 | -0.01(-0.07%) |
Aug 07, 2017 | 9.363 | 9.385 | 9.337 | 9.372 | 222,705 | +0.01(+0.09%) |
Aug 04, 2017 | 9.359 | 9.368 | 9.354 | 9.363 | 200,042 | +0.01(+0.09%) |
Aug 03, 2017 | 9.350 | 9.359 | 9.328 | 9.354 | 309,665 | +0.01(+0.09%) |
Aug 02, 2017 | 9.293 | 9.346 | 9.293 | 9.346 | 248,715 | +0.06(+0.62%) |
Aug 01, 2017 | 9.297 | 9.314 | 9.284 | 9.288 | 192,972 | -0.00(-0.05%) |
Jul 31, 2017 | 9.293 | 9.332 | 9.293 | 9.293 | 288,163 | +0.00(+0.05%) |
Jul 28, 2017 | 9.288 | 9.310 | 9.284 | 9.288 | 110,508 | +0.00(+0.00%) |
Jul 27, 2017 | 9.288 | 9.296 | 9.262 | 9.288 | 172,963 | +0.00(+0.00%) |
Jul 26, 2017 | 9.332 | 9.332 | 9.249 | 9.288 | 213,505 | +0.02(+0.24%) |
Jul 25, 2017 | 9.275 | 9.289 | 9.262 | 9.266 | 170,736 | -0.01(-0.09%) |
Jul 24, 2017 | 9.279 | 9.293 | 9.262 | 9.275 | 124,479 | -0.00(-0.05%) |
Jul 21, 2017 | 9.262 | 9.284 | 9.262 | 9.279 | 150,069 | +0.02(+0.19%) |
Jul 20, 2017 | 9.279 | 9.293 | 9.257 | 9.262 | 125,280 | -0.02(-0.19%) |
Jul 19, 2017 | 9.275 | 9.310 | 9.266 | 9.279 | 202,034 | +0.00(+0.05%) |
Jul 18, 2017 | 9.257 | 9.284 | 9.257 | 9.275 | 189,164 | +0.00(+0.02%) |
Jul 17, 2017 | 9.266 | 9.273 | 9.257 | 9.273 | 169,687 | +0.01(+0.07%) |
Jul 14, 2017 | 9.249 | 9.313 | 9.248 | 9.266 | 203,757 | +0.02(+0.19%) |
Jul 13, 2017 | 9.266 | 9.293 | 9.249 | 9.249 | 195,469 | -0.02(-0.19%) |
Jul 12, 2017 | 9.275 | 9.301 | 9.253 | 9.266 | 346,787 | -0.01(-0.08%) |
Jul 11, 2017 | 9.252 | 9.318 | 9.250 | 9.274 | 272,067 | +0.02(+0.21%) |
Jul 10, 2017 | 9.239 | 9.257 | 9.235 | 9.254 | 212,443 | +0.02(+0.16%) |
Jul 07, 2017 | 9.239 | 9.257 | 9.235 | 9.239 | 163,601 | +0.00(+0.00%) |
Jul 06, 2017 | 9.235 | 9.254 | 9.230 | 9.239 | 135,949 | -0.00(-0.05%) |
Jul 05, 2017 | 9.283 | 9.283 | 9.213 | 9.244 | 239,413 | -0.02(-0.18%) |