Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.884 | 9.884 | 9.818 | 9.833 | 40,144 | +0.01(+0.15%) |
Sep 28, 2017 | 9.788 | 9.818 | 9.759 | 9.818 | 127,072 | +0.03(+0.30%) |
Sep 27, 2017 | 9.781 | 9.792 | 9.766 | 9.788 | 169,148 | -0.02(-0.22%) |
Sep 26, 2017 | 9.840 | 9.840 | 9.774 | 9.811 | 71,119 | +0.03(+0.30%) |
Sep 25, 2017 | 9.833 | 9.833 | 9.774 | 9.781 | 64,753 | -0.01(-0.08%) |
Sep 22, 2017 | 9.766 | 9.818 | 9.766 | 9.788 | 74,631 | +0.00(+0.00%) |
Sep 21, 2017 | 9.855 | 9.862 | 9.752 | 9.788 | 131,725 | -0.07(-0.67%) |
Sep 20, 2017 | 9.936 | 9.943 | 9.818 | 9.855 | 82,866 | -0.07(-0.74%) |
Sep 19, 2017 | 9.899 | 9.928 | 9.877 | 9.928 | 94,389 | +0.04(+0.37%) |
Sep 18, 2017 | 9.921 | 9.921 | 9.877 | 9.891 | 133,910 | -0.01(-0.13%) |
Sep 15, 2017 | 9.889 | 9.911 | 9.889 | 9.904 | 81,666 | +0.02(+0.22%) |
Sep 14, 2017 | 9.897 | 9.897 | 9.860 | 9.882 | 46,041 | +0.00(+0.00%) |
Sep 13, 2017 | 9.867 | 9.897 | 9.860 | 9.882 | 69,566 | +0.02(+0.22%) |
Sep 12, 2017 | 9.823 | 9.860 | 9.816 | 9.860 | 65,036 | +0.04(+0.37%) |
Sep 11, 2017 | 9.816 | 9.838 | 9.809 | 9.823 | 147,240 | +0.02(+0.22%) |
Sep 08, 2017 | 9.823 | 9.831 | 9.787 | 9.801 | 105,830 | -0.02(-0.22%) |
Sep 07, 2017 | 9.794 | 9.831 | 9.772 | 9.823 | 147,634 | +0.04(+0.37%) |
Sep 06, 2017 | 9.757 | 9.787 | 9.757 | 9.787 | 84,983 | +0.04(+0.45%) |
Sep 05, 2017 | 9.765 | 9.772 | 9.735 | 9.743 | 83,225 | -0.01(-0.08%) |
Sep 01, 2017 | 9.801 | 9.801 | 9.713 | 9.750 | 102,380 | +0.02(+0.23%) |
Aug 31, 2017 | 9.779 | 9.794 | 9.713 | 9.728 | 118,073 | -0.05(-0.52%) |
Aug 30, 2017 | 9.772 | 9.779 | 9.728 | 9.779 | 64,558 | +0.01(+0.15%) |
Aug 29, 2017 | 9.750 | 9.809 | 9.750 | 9.765 | 67,127 | +0.03(+0.30%) |
Aug 28, 2017 | 9.757 | 9.772 | 9.713 | 9.735 | 58,563 | -0.04(-0.45%) |
Aug 25, 2017 | 9.765 | 9.779 | 9.713 | 9.779 | 80,082 | +0.04(+0.38%) |
Aug 24, 2017 | 9.809 | 9.809 | 9.735 | 9.743 | 41,644 | -0.07(-0.67%) |
Aug 23, 2017 | 9.801 | 9.809 | 9.765 | 9.809 | 46,591 | +0.01(+0.07%) |
Aug 22, 2017 | 9.772 | 9.809 | 9.750 | 9.801 | 73,184 | +0.04(+0.38%) |
Aug 21, 2017 | 9.750 | 9.809 | 9.735 | 9.765 | 48,075 | +0.01(+0.08%) |
Aug 18, 2017 | 9.713 | 9.757 | 9.677 | 9.757 | 66,278 | +0.03(+0.30%) |
Aug 17, 2017 | 9.706 | 9.728 | 9.692 | 9.728 | 34,069 | +0.02(+0.23%) |
Aug 16, 2017 | 9.670 | 9.713 | 9.662 | 9.706 | 75,588 | +0.04(+0.38%) |
Aug 15, 2017 | 9.677 | 9.706 | 9.626 | 9.670 | 121,971 | -0.04(-0.38%) |
Aug 14, 2017 | 9.721 | 9.721 | 9.684 | 9.706 | 50,309 | -0.01(-0.05%) |
Aug 11, 2017 | 9.660 | 9.733 | 9.609 | 9.711 | 55,771 | +0.05(+0.53%) |
Aug 10, 2017 | 9.755 | 9.755 | 9.616 | 9.660 | 106,397 | -0.09(-0.90%) |
Aug 09, 2017 | 9.813 | 9.828 | 9.719 | 9.748 | 46,948 | -0.07(-0.67%) |
Aug 08, 2017 | 9.806 | 9.821 | 9.777 | 9.813 | 77,964 | +0.00(+0.00%) |
Aug 07, 2017 | 9.784 | 9.828 | 9.784 | 9.813 | 54,687 | +0.03(+0.30%) |
Aug 04, 2017 | 9.872 | 9.872 | 9.762 | 9.784 | 67,592 | -0.09(-0.89%) |
Aug 03, 2017 | 9.865 | 9.879 | 9.831 | 9.872 | 29,698 | +0.03(+0.30%) |
Aug 02, 2017 | 9.850 | 9.865 | 9.821 | 9.843 | 71,549 | +0.03(+0.30%) |
Aug 01, 2017 | 9.813 | 9.821 | 9.799 | 9.813 | 49,141 | +0.03(+0.30%) |
Jul 31, 2017 | 9.792 | 9.813 | 9.776 | 9.784 | 69,028 | +0.00(+0.00%) |
Jul 28, 2017 | 9.711 | 9.784 | 9.704 | 9.784 | 52,413 | +0.07(+0.68%) |
Jul 27, 2017 | 9.748 | 9.748 | 9.682 | 9.719 | 91,326 | +0.01(+0.15%) |
Jul 26, 2017 | 9.697 | 9.719 | 9.682 | 9.704 | 77,009 | +0.00(+0.00%) |
Jul 25, 2017 | 9.799 | 9.799 | 9.704 | 9.704 | 57,843 | -0.09(-0.97%) |
Jul 24, 2017 | 9.784 | 9.813 | 9.733 | 9.799 | 99,615 | -0.03(-0.30%) |
Jul 21, 2017 | 9.835 | 9.843 | 9.770 | 9.828 | 112,970 | +0.00(+0.00%) |
Jul 20, 2017 | 9.828 | 9.835 | 9.784 | 9.828 | 58,601 | +0.03(+0.30%) |
Jul 19, 2017 | 9.806 | 9.806 | 9.740 | 9.799 | 73,563 | +0.04(+0.37%) |
Jul 18, 2017 | 9.792 | 9.792 | 9.726 | 9.762 | 90,003 | +0.00(+0.02%) |
Jul 17, 2017 | 9.789 | 9.789 | 9.724 | 9.760 | 68,817 | +0.01(+0.07%) |
Jul 14, 2017 | 9.753 | 9.797 | 9.731 | 9.753 | 97,770 | +0.01(+0.15%) |
Jul 13, 2017 | 9.746 | 9.767 | 9.709 | 9.738 | 102,268 | +0.01(+0.15%) |
Jul 12, 2017 | 9.688 | 9.724 | 9.666 | 9.724 | 67,089 | +0.06(+0.60%) |
Jul 11, 2017 | 9.644 | 9.673 | 9.615 | 9.666 | 87,986 | +0.02(+0.23%) |
Jul 10, 2017 | 9.586 | 9.644 | 9.564 | 9.644 | 63,081 | +0.07(+0.76%) |
Jul 07, 2017 | 9.557 | 9.578 | 9.535 | 9.571 | 65,131 | +0.03(+0.30%) |
Jul 06, 2017 | 9.542 | 9.542 | 9.513 | 9.542 | 67,425 | -0.01(-0.15%) |
Jul 05, 2017 | 9.535 | 9.571 | 9.520 | 9.557 | 108,377 | +0.01(+0.08%) |