Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 9.360 | 9.500 | 9.270 | 9.330 | 181,394 | +0.01(+0.11%) |
Aug 30, 2017 | 9.420 | 9.550 | 9.260 | 9.320 | 134,099 | -0.13(-1.38%) |
Aug 29, 2017 | 9.470 | 9.730 | 9.210 | 9.450 | 174,830 | -0.02(-0.21%) |
Aug 28, 2017 | 9.200 | 9.730 | 9.080 | 9.470 | 359,874 | +0.24(+2.60%) |
Aug 25, 2017 | 9.060 | 9.550 | 9.060 | 9.230 | 317,933 | -0.50(-5.14%) |
Aug 24, 2017 | 9.390 | 9.910 | 9.390 | 9.730 | 188,518 | +0.35(+3.73%) |
Aug 23, 2017 | 9.330 | 9.500 | 9.300 | 9.380 | 106,491 | +0.01(+0.11%) |
Aug 22, 2017 | 9.400 | 9.490 | 9.305 | 9.370 | 130,691 | -0.02(-0.21%) |
Aug 21, 2017 | 9.450 | 9.660 | 9.230 | 9.390 | 96,290 | -0.08(-0.84%) |
Aug 18, 2017 | 9.480 | 9.655 | 9.350 | 9.470 | 152,996 | -0.02(-0.21%) |
Aug 17, 2017 | 9.660 | 9.720 | 9.440 | 9.490 | 139,197 | -0.25(-2.57%) |
Aug 16, 2017 | 9.700 | 9.820 | 9.650 | 9.740 | 90,021 | +0.04(+0.41%) |
Aug 15, 2017 | 9.650 | 9.770 | 9.570 | 9.700 | 97,020 | +0.07(+0.73%) |
Aug 14, 2017 | 9.650 | 9.750 | 9.530 | 9.630 | 135,797 | +0.07(+0.73%) |
Aug 11, 2017 | 9.300 | 9.620 | 9.250 | 9.560 | 164,094 | +0.22(+2.36%) |
Aug 10, 2017 | 9.250 | 9.350 | 9.200 | 9.340 | 186,276 | +0.01(+0.11%) |
Aug 09, 2017 | 9.280 | 9.340 | 9.195 | 9.330 | 151,916 | +0.03(+0.32%) |
Aug 08, 2017 | 9.150 | 9.390 | 9.140 | 9.300 | 110,533 | +0.13(+1.42%) |
Aug 07, 2017 | 9.300 | 9.590 | 9.130 | 9.170 | 148,382 | -0.08(-0.86%) |
Aug 04, 2017 | 9.340 | 9.485 | 9.230 | 9.250 | 128,421 | -0.09(-0.96%) |
Aug 03, 2017 | 9.430 | 9.530 | 9.220 | 9.340 | 169,071 | -0.15(-1.58%) |
Aug 02, 2017 | 9.660 | 9.680 | 9.370 | 9.490 | 71,251 | -0.13(-1.35%) |
Aug 01, 2017 | 9.810 | 9.810 | 9.380 | 9.620 | 91,817 | -0.06(-0.62%) |
Jul 31, 2017 | 9.820 | 9.870 | 9.630 | 9.680 | 102,175 | -0.16(-1.63%) |
Jul 28, 2017 | 9.940 | 9.970 | 9.740 | 9.840 | 65,048 | -0.07(-0.71%) |
Jul 27, 2017 | 9.900 | 9.970 | 9.780 | 9.910 | 97,360 | +0.02(+0.20%) |
Jul 26, 2017 | 9.920 | 10.03 | 9.840 | 9.890 | 74,077 | -0.01(-0.10%) |
Jul 25, 2017 | 10.02 | 10.03 | 9.828 | 9.900 | 85,578 | -0.10(-1.00%) |
Jul 24, 2017 | 10.02 | 10.09 | 9.830 | 10.00 | 64,158 | +0.02(+0.20%) |
Jul 21, 2017 | 10.08 | 10.14 | 9.900 | 9.980 | 136,272 | -0.05(-0.50%) |
Jul 20, 2017 | 10.10 | 9.840 | 10.03 | 74,044 | +0.08(+0.80%) | |
Jul 19, 2017 | 10.05 | 10.12 | 9.850 | 9.950 | 101,103 | -0.11(-1.09%) |
Jul 18, 2017 | 9.890 | 10.12 | 9.890 | 10.06 | 77,568 | +0.18(+1.82%) |
Jul 17, 2017 | 9.950 | 10.02 | 9.750 | 9.880 | 92,798 | -0.08(-0.80%) |
Jul 14, 2017 | 10.09 | 10.10 | 9.870 | 9.960 | 69,979 | -0.14(-1.39%) |
Jul 13, 2017 | 10.15 | 10.15 | 9.890 | 10.10 | 133,596 | -0.05(-0.49%) |
Jul 12, 2017 | 9.790 | 10.31 | 9.650 | 10.15 | 145,566 | +0.49(+5.07%) |
Jul 11, 2017 | 9.710 | 9.960 | 9.580 | 9.660 | 122,416 | -0.03(-0.31%) |
Jul 10, 2017 | 9.870 | 9.920 | 9.681 | 9.690 | 123,475 | -0.17(-1.72%) |
Jul 07, 2017 | 9.820 | 9.950 | 9.750 | 9.860 | 73,826 | +0.05(+0.51%) |
Jul 06, 2017 | 10.00 | 10.08 | 9.750 | 9.810 | 127,446 | -0.21(-2.10%) |
Jul 05, 2017 | 10.18 | 10.25 | 9.910 | 10.02 | 100,572 | -0.13(-1.28%) |
Jul 03, 2017 | 9.900 | 10.19 | 9.890 | 10.15 | 49,838 | +0.29(+2.94%) |
Jun 30, 2017 | 9.950 | 9.970 | 9.720 | 9.860 | 125,020 | -0.08(-0.80%) |
Jun 29, 2017 | 10.17 | 10.19 | 9.800 | 9.940 | 168,370 | -0.25(-2.45%) |
Jun 28, 2017 | 10.25 | 10.25 | 10.05 | 10.19 | 85,463 | -0.09(-0.88%) |
Jun 27, 2017 | 9.850 | 10.35 | 9.680 | 10.28 | 150,150 | +0.42(+4.26%) |
Jun 26, 2017 | 9.810 | 10.01 | 9.750 | 9.860 | 109,857 | +0.11(+1.13%) |
Jun 23, 2017 | 9.640 | 9.790 | 9.550 | 9.750 | 97,646 | +0.12(+1.25%) |
Jun 22, 2017 | 9.700 | 9.730 | 9.460 | 9.630 | 118,801 | -0.04(-0.41%) |
Jun 21, 2017 | 9.570 | 9.990 | 9.350 | 9.670 | 222,511 | +0.18(+1.90%) |
Jun 20, 2017 | 9.550 | 9.550 | 9.353 | 9.490 | 131,721 | -0.07(-0.73%) |
Jun 19, 2017 | 9.800 | 9.810 | 9.510 | 9.560 | 100,450 | -0.11(-1.14%) |
Jun 16, 2017 | 9.690 | 9.780 | 9.425 | 9.670 | 269,815 | +0.00(+0.00%) |
Jun 15, 2017 | 9.650 | 10.00 | 9.460 | 9.670 | 176,829 | -0.03(-0.31%) |
Jun 14, 2017 | 9.750 | 9.800 | 9.535 | 9.700 | 92,490 | -0.05(-0.51%) |
Jun 13, 2017 | 9.670 | 9.830 | 9.530 | 9.750 | 135,304 | +0.10(+1.04%) |
Jun 12, 2017 | 9.660 | 9.810 | 9.580 | 9.650 | 103,915 | -0.11(-1.13%) |
Jun 09, 2017 | 9.500 | 9.820 | 9.500 | 9.760 | 136,808 | +0.26(+2.74%) |
Jun 08, 2017 | 9.400 | 9.550 | 9.349 | 9.500 | 101,257 | +0.12(+1.28%) |
Jun 07, 2017 | 9.370 | 9.445 | 9.270 | 9.380 | 91,977 | +0.02(+0.21%) |
Jun 06, 2017 | 9.370 | 9.440 | 9.260 | 9.360 | 186,863 | -0.02(-0.21%) |
Jun 05, 2017 | 9.310 | 9.410 | 9.310 | 9.380 | 55,283 | +0.06(+0.64%) |
Jun 02, 2017 | 9.500 | 9.500 | 9.310 | 9.320 | 43,785 | -0.16(-1.69%) |