Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.726 | 9.850 | 9.478 | 9.602 | 970,936 | -0.02(-0.21%) |
Sep 28, 2017 | 9.664 | 9.664 | 9.519 | 9.623 | 143,713 | -0.04(-0.43%) |
Sep 27, 2017 | 9.705 | 9.705 | 9.581 | 9.664 | 101,467 | +0.00(+0.00%) |
Sep 26, 2017 | 9.664 | 9.726 | 9.581 | 9.664 | 278,176 | +0.00(+0.00%) |
Sep 25, 2017 | 9.705 | 9.809 | 9.643 | 9.664 | 227,320 | +0.00(+0.00%) |
Sep 22, 2017 | 9.705 | 9.809 | 9.643 | 9.664 | 115,581 | -0.06(-0.64%) |
Sep 21, 2017 | 9.829 | 9.829 | 9.656 | 9.726 | 176,340 | -0.12(-1.26%) |
Sep 20, 2017 | 9.726 | 9.870 | 9.685 | 9.850 | 222,225 | +0.19(+1.92%) |
Sep 19, 2017 | 9.581 | 9.726 | 9.540 | 9.664 | 331,151 | +0.10(+1.08%) |
Sep 18, 2017 | 9.396 | 9.581 | 9.272 | 9.561 | 2,417,055 | +0.25(+2.66%) |
Sep 15, 2017 | 9.396 | 9.437 | 9.272 | 9.313 | 455,149 | +0.02(+0.22%) |
Sep 14, 2017 | 9.230 | 9.396 | 9.210 | 9.292 | 194,009 | +0.08(+0.90%) |
Sep 13, 2017 | 9.148 | 9.313 | 9.148 | 9.210 | 236,603 | +0.04(+0.45%) |
Sep 12, 2017 | 9.272 | 9.313 | 9.168 | 9.168 | 187,559 | -0.08(-0.89%) |
Sep 11, 2017 | 9.313 | 9.354 | 9.189 | 9.251 | 188,258 | +0.02(+0.22%) |
Sep 08, 2017 | 9.230 | 9.334 | 9.148 | 9.230 | 176,602 | +0.02(+0.22%) |
Sep 07, 2017 | 9.313 | 9.354 | 9.210 | 9.210 | 134,095 | -0.08(-0.89%) |
Sep 06, 2017 | 9.375 | 9.416 | 9.272 | 9.292 | 204,433 | -0.06(-0.66%) |
Sep 05, 2017 | 9.499 | 9.540 | 9.354 | 9.354 | 264,653 | -0.06(-0.66%) |
Sep 01, 2017 | 9.437 | 9.478 | 9.375 | 9.416 | 200,665 | +0.04(+0.44%) |
Aug 31, 2017 | 9.416 | 9.499 | 9.344 | 9.375 | 273,198 | +0.00(+0.00%) |
Aug 30, 2017 | 9.416 | 9.540 | 9.375 | 9.375 | 208,770 | -0.06(-0.66%) |
Aug 29, 2017 | 9.416 | 9.602 | 9.375 | 9.437 | 181,195 | -0.04(-0.44%) |
Aug 28, 2017 | 9.705 | 9.705 | 9.478 | 9.478 | 254,480 | -0.23(-2.34%) |
Aug 25, 2017 | 9.623 | 9.747 | 9.581 | 9.705 | 219,303 | +0.08(+0.86%) |
Aug 24, 2017 | 9.623 | 9.685 | 9.540 | 9.623 | 95,413 | +0.00(+0.00%) |
Aug 23, 2017 | 9.499 | 9.767 | 9.499 | 9.623 | 251,962 | +0.06(+0.65%) |
Aug 22, 2017 | 9.396 | 9.581 | 9.396 | 9.561 | 152,529 | +0.19(+1.98%) |
Aug 21, 2017 | 9.540 | 9.540 | 9.313 | 9.375 | 207,365 | -0.19(-1.94%) |
Aug 18, 2017 | 9.437 | 9.581 | 9.398 | 9.561 | 297,465 | +0.14(+1.54%) |
Aug 17, 2017 | 9.396 | 9.581 | 9.396 | 9.416 | 168,105 | -0.04(-0.44%) |
Aug 16, 2017 | 9.437 | 9.561 | 9.396 | 9.457 | 261,098 | +0.00(+0.00%) |
Aug 15, 2017 | 9.540 | 9.540 | 9.432 | 9.457 | 229,017 | -0.02(-0.22%) |
Aug 14, 2017 | 9.540 | 9.705 | 9.478 | 9.478 | 251,894 | -0.06(-0.65%) |
Aug 11, 2017 | 9.457 | 9.581 | 9.189 | 9.540 | 433,228 | +0.02(+0.22%) |
Aug 10, 2017 | 9.602 | 9.664 | 9.457 | 9.519 | 657,144 | -0.10(-1.07%) |
Aug 09, 2017 | 9.561 | 9.685 | 9.561 | 9.623 | 204,111 | +0.00(+0.00%) |
Aug 08, 2017 | 9.726 | 9.870 | 9.581 | 9.623 | 324,555 | -0.17(-1.69%) |
Aug 07, 2017 | 9.809 | 9.891 | 9.705 | 9.788 | 280,893 | -0.02(-0.21%) |
Aug 04, 2017 | 9.664 | 9.870 | 9.581 | 9.809 | 1,008,412 | +0.14(+1.50%) |
Aug 03, 2017 | 9.870 | 9.994 | 9.643 | 9.664 | 440,192 | -0.20(-2.05%) |
Aug 02, 2017 | 9.907 | 10.05 | 9.644 | 9.866 | 1,215,867 | -0.06(-0.61%) |
Aug 01, 2017 | 10.11 | 10.11 | 9.381 | 9.927 | 1,139,840 | -0.08(-0.81%) |
Jul 31, 2017 | 10.27 | 10.27 | 9.887 | 10.01 | 749,826 | -0.10(-1.00%) |
Jul 28, 2017 | 10.15 | 10.29 | 10.03 | 10.11 | 625,107 | -0.04(-0.40%) |
Jul 27, 2017 | 9.907 | 10.15 | 9.806 | 10.15 | 639,585 | +0.20(+2.03%) |
Jul 26, 2017 | 9.967 | 10.11 | 9.947 | 9.947 | 475,032 | +0.02(+0.20%) |
Jul 25, 2017 | 10.01 | 10.07 | 9.846 | 9.927 | 250,817 | +0.02(+0.20%) |
Jul 24, 2017 | 9.866 | 9.967 | 9.745 | 9.907 | 297,444 | +0.09(+0.93%) |
Jul 21, 2017 | 9.866 | 9.907 | 9.705 | 9.816 | 154,702 | -0.01(-0.10%) |
Jul 20, 2017 | 10.03 | 10.03 | 9.765 | 9.826 | 207,944 | -0.10(-1.02%) |
Jul 19, 2017 | 9.907 | 10.03 | 9.868 | 9.927 | 227,662 | +0.10(+1.03%) |
Jul 18, 2017 | 9.826 | 9.967 | 9.826 | 9.826 | 214,013 | +0.02(+0.21%) |
Jul 17, 2017 | 9.806 | 9.967 | 9.747 | 9.806 | 213,499 | +0.02(+0.21%) |
Jul 14, 2017 | 9.745 | 9.846 | 9.725 | 9.785 | 223,693 | +0.08(+0.83%) |
Jul 13, 2017 | 9.705 | 9.765 | 9.546 | 9.705 | 261,899 | +0.04(+0.42%) |
Jul 12, 2017 | 9.502 | 9.745 | 9.502 | 9.664 | 475,326 | +0.18(+1.92%) |
Jul 11, 2017 | 9.361 | 9.547 | 9.343 | 9.482 | 236,689 | +0.06(+0.64%) |
Jul 10, 2017 | 9.341 | 9.523 | 9.288 | 9.422 | 181,235 | +0.12(+1.30%) |
Jul 07, 2017 | 9.280 | 9.381 | 9.159 | 9.300 | 316,306 | -0.02(-0.22%) |
Jul 06, 2017 | 9.543 | 9.624 | 9.260 | 9.320 | 291,942 | -0.22(-2.33%) |
Jul 05, 2017 | 9.664 | 9.705 | 9.502 | 9.543 | 426,323 | -0.12(-1.26%) |