Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.694 | 9.918 | 9.694 | 9.918 | 6,190 | -0.06(-0.64%) |
Sep 27, 2017 | 9.982 | 9.982 | 9.982 | 718 | -0.01(-0.11%) | |
Sep 26, 2017 | 9.864 | 10.01 | 9.864 | 9.992 | 14,592 | +0.11(+1.08%) |
Sep 25, 2017 | 9.971 | 9.971 | 9.705 | 9.886 | 6,364 | -0.09(-0.95%) |
Sep 22, 2017 | 9.980 | 9.980 | 9.980 | 9.980 | 2,680 | +0.33(+3.41%) |
Sep 21, 2017 | 9.758 | 9.960 | 9.651 | 9.651 | 11,706 | -0.12(-1.20%) |
Sep 20, 2017 | 9.768 | 9.768 | 9.768 | 9.768 | 1,192 | +0.15(+1.55%) |
Sep 19, 2017 | 9.619 | 9.619 | 9.619 | 9.619 | 2,281 | -0.09(-0.88%) |
Sep 18, 2017 | 9.619 | 9.705 | 9.619 | 9.705 | 18,544 | +0.12(+1.22%) |
Sep 15, 2017 | 9.519 | 10.19 | 9.519 | 9.587 | 25,834 | -0.23(-2.39%) |
Sep 14, 2017 | 9.992 | 10.23 | 9.800 | 9.822 | 11,377 | +0.02(+0.22%) |
Sep 13, 2017 | 10.10 | 10.10 | 9.758 | 9.800 | 19,084 | +0.00(+0.00%) |
Sep 12, 2017 | 9.736 | 10.08 | 9.736 | 9.800 | 17,193 | +0.17(+1.77%) |
Sep 11, 2017 | 9.481 | 9.907 | 9.385 | 9.630 | 9,922 | +0.15(+1.57%) |
Sep 08, 2017 | 9.460 | 9.481 | 9.460 | 9.481 | 1,966 | +0.03(+0.34%) |
Sep 07, 2017 | 9.449 | 9.449 | 9.321 | 9.449 | 6,284 | +0.03(+0.34%) |
Sep 06, 2017 | 9.214 | 9.417 | 9.173 | 9.417 | 7,209 | +0.04(+0.46%) |
Sep 05, 2017 | 9.278 | 9.374 | 9.278 | 9.374 | 4,928 | +0.20(+2.20%) |
Sep 01, 2017 | 9.183 | 9.183 | 9.172 | 9.172 | 1,586 | -0.02(-0.23%) |
Aug 31, 2017 | 9.483 | 9.483 | 9.193 | 9.193 | 2,689 | -0.04(-0.48%) |
Aug 30, 2017 | 9.481 | 9.481 | 9.237 | 9.237 | 3,201 | -0.11(-1.12%) |
Aug 29, 2017 | 9.351 | 9.351 | 9.342 | 9.342 | 4,886 | -0.18(-1.90%) |
Aug 28, 2017 | 9.598 | 9.598 | 9.517 | 9.523 | 5,848 | +0.06(+0.68%) |
Aug 25, 2017 | 8.991 | 10.30 | 8.991 | 9.459 | 25,688 | +0.50(+5.59%) |
Aug 24, 2017 | 9.085 | 9.085 | 8.959 | 8.959 | 5,918 | -0.21(-2.32%) |
Aug 23, 2017 | 9.172 | 9.172 | 9.172 | 9.172 | 3,060 | -0.22(-2.38%) |
Aug 22, 2017 | 9.396 | 9.396 | 9.396 | 9.396 | 1,769 | +0.34(+3.76%) |
Aug 17, 2017 | 9.055 | 9.055 | 9.055 | 32 | +0.07(+0.83%) | |
Aug 16, 2017 | 8.959 | 9.087 | 8.948 | 8.980 | 13,029 | -0.07(-0.82%) |
Aug 15, 2017 | 9.236 | 9.332 | 8.703 | 9.055 | 38,539 | -0.32(-3.41%) |
Aug 14, 2017 | 9.140 | 9.385 | 9.140 | 9.374 | 4,083 | +0.11(+1.17%) |
Aug 11, 2017 | 9.129 | 9.353 | 9.129 | 9.266 | 7,322 | +0.15(+1.61%) |
Aug 10, 2017 | 9.119 | 9.129 | 9.108 | 9.119 | 4,933 | +0.01(+0.12%) |
Aug 09, 2017 | 9.161 | 9.214 | 8.927 | 9.108 | 26,702 | -0.19(-2.05%) |
Aug 08, 2017 | 9.299 | 9.299 | 9.299 | 9.299 | 708 | +0.20(+2.15%) |
Aug 07, 2017 | 9.135 | 9.156 | 9.103 | 9.103 | 9,206 | -0.21(-2.27%) |
Aug 04, 2017 | 9.315 | 9.315 | 9.315 | 9.315 | 798 | +0.05(+0.57%) |
Aug 03, 2017 | 9.420 | 9.420 | 9.103 | 9.262 | 9,036 | +0.05(+0.58%) |
Aug 02, 2017 | 9.293 | 9.293 | 9.103 | 9.209 | 5,314 | +0.19(+2.11%) |
Aug 01, 2017 | 9.145 | 9.145 | 9.018 | 9.018 | 2,905 | -0.38(-4.03%) |
Jul 31, 2017 | 9.293 | 9.397 | 9.293 | 9.397 | 2,517 | +0.48(+5.44%) |
Jul 28, 2017 | 9.394 | 9.394 | 8.743 | 8.912 | 10,548 | -0.06(-0.68%) |
Jul 27, 2017 | 8.973 | 8.973 | 8.973 | 8.973 | 987 | +0.01(+0.09%) |
Jul 26, 2017 | 8.944 | 9.071 | 8.944 | 8.965 | 4,771 | -0.08(-0.94%) |
Jul 25, 2017 | 9.293 | 9.410 | 8.933 | 9.050 | 5,682 | -0.44(-4.67%) |
Jul 24, 2017 | 9.736 | 9.736 | 9.203 | 9.493 | 8,342 | +0.49(+5.40%) |
Jul 21, 2017 | 8.785 | 10.58 | 8.785 | 9.007 | 18,866 | +0.33(+3.75%) |
Jul 20, 2017 | 8.679 | 8.682 | 8.679 | 8.682 | 3,934 | -0.10(-1.18%) |
Jul 18, 2017 | 8.785 | 8.785 | 8.785 | 458 | +0.10(+1.10%) | |
Jul 13, 2017 | 8.690 | 8.690 | 8.690 | 694 | +0.12(+1.36%) | |
Jul 12, 2017 | 8.669 | 8.669 | 8.563 | 8.574 | 15,494 | -0.07(-0.80%) |
Jul 11, 2017 | 8.574 | 8.643 | 8.574 | 8.643 | 3,013 | -0.04(-0.42%) |
Jul 10, 2017 | 8.574 | 8.679 | 8.574 | 8.679 | 1,431 | +0.13(+1.49%) |
Jul 07, 2017 | 8.531 | 8.627 | 8.531 | 8.552 | 14,114 | +0.07(+0.87%) |
Jul 06, 2017 | 8.669 | 8.669 | 8.478 | 8.478 | 14,988 | -0.21(-2.44%) |