Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.839 | 9.903 | 9.824 | 9.890 | 220,869 | +0.11(+1.08%) |
Sep 28, 2017 | 9.759 | 9.795 | 9.759 | 9.784 | 294,032 | +0.04(+0.40%) |
Sep 27, 2017 | 9.737 | 9.759 | 9.720 | 9.745 | 323,225 | +0.00(+0.00%) |
Sep 26, 2017 | 9.752 | 9.752 | 9.701 | 9.745 | 166,430 | -0.01(-0.15%) |
Sep 25, 2017 | 9.781 | 9.794 | 9.737 | 9.759 | 114,340 | -0.04(-0.44%) |
Sep 22, 2017 | 9.810 | 9.832 | 9.796 | 9.803 | 92,303 | +0.00(+0.00%) |
Sep 21, 2017 | 9.788 | 9.810 | 9.768 | 9.803 | 215,157 | -0.01(-0.11%) |
Sep 20, 2017 | 9.857 | 9.878 | 9.777 | 9.813 | 164,808 | -0.01(-0.15%) |
Sep 19, 2017 | 9.835 | 9.835 | 9.799 | 9.828 | 194,603 | +0.05(+0.52%) |
Sep 18, 2017 | 9.784 | 9.799 | 9.748 | 9.777 | 164,385 | +0.00(+0.00%) |
Sep 15, 2017 | 9.777 | 9.784 | 9.742 | 9.777 | 146,713 | +0.01(+0.15%) |
Sep 14, 2017 | 9.705 | 9.763 | 9.705 | 9.763 | 258,981 | +0.06(+0.60%) |
Sep 13, 2017 | 9.763 | 9.777 | 9.698 | 9.705 | 157,146 | -0.07(-0.70%) |
Sep 12, 2017 | 9.734 | 9.784 | 9.734 | 9.773 | 330,586 | +0.02(+0.19%) |
Sep 11, 2017 | 9.734 | 9.763 | 9.705 | 9.755 | 131,243 | +0.14(+1.43%) |
Sep 08, 2017 | 9.625 | 9.654 | 9.611 | 9.618 | 64,537 | +0.01(+0.08%) |
Sep 07, 2017 | 9.611 | 9.621 | 9.590 | 9.611 | 143,050 | +0.08(+0.83%) |
Sep 06, 2017 | 9.517 | 9.546 | 9.491 | 9.531 | 407,858 | +0.07(+0.69%) |
Sep 05, 2017 | 9.510 | 9.524 | 9.445 | 9.466 | 208,064 | -0.06(-0.64%) |
Sep 01, 2017 | 9.560 | 9.567 | 9.517 | 9.528 | 109,105 | -0.02(-0.19%) |
Aug 31, 2017 | 9.517 | 9.546 | 9.492 | 9.546 | 400,139 | +0.05(+0.53%) |
Aug 30, 2017 | 9.495 | 9.510 | 9.482 | 9.495 | 124,023 | -0.02(-0.23%) |
Aug 29, 2017 | 9.495 | 9.531 | 9.488 | 9.517 | 180,406 | -0.04(-0.45%) |
Aug 28, 2017 | 9.575 | 9.577 | 9.546 | 9.560 | 240,617 | +0.00(+0.00%) |
Aug 25, 2017 | 9.524 | 9.575 | 9.513 | 9.560 | 575,775 | +0.05(+0.53%) |
Aug 24, 2017 | 9.560 | 9.567 | 9.510 | 9.510 | 115,623 | -0.03(-0.30%) |
Aug 23, 2017 | 9.510 | 9.553 | 9.502 | 9.539 | 1,084,710 | -0.01(-0.15%) |
Aug 22, 2017 | 9.539 | 9.553 | 9.517 | 9.553 | 172,227 | +0.01(+0.15%) |
Aug 21, 2017 | 9.531 | 9.539 | 9.488 | 9.539 | 104,132 | +0.02(+0.23%) |
Aug 18, 2017 | 9.502 | 9.539 | 9.488 | 9.517 | 118,967 | +0.02(+0.23%) |
Aug 17, 2017 | 9.582 | 9.589 | 9.481 | 9.495 | 154,957 | -0.12(-1.28%) |
Aug 16, 2017 | 9.618 | 9.630 | 9.582 | 9.618 | 205,123 | +0.04(+0.38%) |
Aug 15, 2017 | 9.575 | 9.582 | 9.533 | 9.582 | 425,899 | +0.01(+0.15%) |
Aug 14, 2017 | 9.567 | 9.589 | 9.553 | 9.567 | 735,595 | +0.07(+0.68%) |
Aug 11, 2017 | 9.510 | 9.524 | 9.466 | 9.502 | 604,271 | -0.04(-0.38%) |
Aug 10, 2017 | 9.611 | 9.611 | 9.524 | 9.539 | 244,408 | -0.13(-1.35%) |
Aug 09, 2017 | 9.596 | 9.669 | 9.596 | 9.669 | 130,609 | +0.01(+0.07%) |
Aug 08, 2017 | 9.690 | 9.712 | 9.655 | 9.661 | 796,173 | -0.04(-0.45%) |
Aug 07, 2017 | 9.712 | 9.712 | 9.690 | 9.705 | 149,946 | +0.00(+0.00%) |
Aug 04, 2017 | 9.726 | 9.741 | 9.676 | 9.705 | 134,391 | -0.04(-0.37%) |
Aug 03, 2017 | 9.719 | 9.748 | 9.705 | 9.741 | 243,189 | +0.03(+0.33%) |
Aug 02, 2017 | 9.719 | 9.726 | 9.683 | 9.708 | 1,107,517 | +0.04(+0.41%) |
Aug 01, 2017 | 9.683 | 9.698 | 9.657 | 9.669 | 478,441 | +0.07(+0.68%) |
Jul 31, 2017 | 9.596 | 9.611 | 9.553 | 9.604 | 327,874 | +0.02(+0.23%) |
Jul 28, 2017 | 9.531 | 9.595 | 9.495 | 9.582 | 116,041 | +0.01(+0.15%) |
Jul 27, 2017 | 9.611 | 9.618 | 9.539 | 9.567 | 681,845 | -0.10(-1.05%) |
Jul 26, 2017 | 9.669 | 9.701 | 9.625 | 9.669 | 397,208 | +0.05(+0.53%) |
Jul 25, 2017 | 9.669 | 9.669 | 9.604 | 9.618 | 267,093 | +0.01(+0.08%) |
Jul 24, 2017 | 9.596 | 9.611 | 9.564 | 9.611 | 273,496 | -0.03(-0.30%) |
Jul 21, 2017 | 9.640 | 9.640 | 9.591 | 9.640 | 269,717 | -0.04(-0.37%) |
Jul 20, 2017 | 9.661 | 9.690 | 9.643 | 9.676 | 301,973 | -0.01(-0.07%) |
Jul 19, 2017 | 9.683 | 9.685 | 9.661 | 9.683 | 177,950 | +0.00(+0.00%) |
Jul 18, 2017 | 9.676 | 9.683 | 9.647 | 9.683 | 353,911 | +0.00(+0.00%) |
Jul 17, 2017 | 9.661 | 9.683 | 9.648 | 9.683 | 1,275,470 | +0.03(+0.30%) |
Jul 14, 2017 | 9.596 | 9.661 | 9.589 | 9.654 | 171,390 | +0.07(+0.75%) |
Jul 13, 2017 | 9.575 | 9.589 | 9.539 | 9.582 | 259,737 | +0.07(+0.68%) |
Jul 12, 2017 | 9.524 | 9.546 | 9.499 | 9.517 | 525,903 | +0.04(+0.38%) |
Jul 11, 2017 | 9.423 | 9.481 | 9.410 | 9.481 | 164,918 | +0.02(+0.23%) |
Jul 10, 2017 | 9.459 | 9.481 | 9.445 | 9.459 | 221,902 | -0.01(-0.08%) |
Jul 07, 2017 | 9.423 | 9.466 | 9.412 | 9.466 | 376,880 | +0.05(+0.54%) |
Jul 06, 2017 | 9.394 | 9.430 | 9.372 | 9.416 | 451,866 | -0.01(-0.08%) |
Jul 05, 2017 | 9.423 | 9.437 | 9.394 | 9.423 | 233,488 | -0.02(-0.23%) |