Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.707 | 9.721 | 9.667 | 9.712 | 79,839 | +0.03(+0.33%) |
Sep 28, 2017 | 9.653 | 9.680 | 9.631 | 9.680 | 51,640 | +0.06(+0.66%) |
Sep 27, 2017 | 9.585 | 9.635 | 9.581 | 9.617 | 79,554 | +0.03(+0.33%) |
Sep 26, 2017 | 9.622 | 9.671 | 9.558 | 9.585 | 121,246 | -0.01(-0.14%) |
Sep 25, 2017 | 9.567 | 9.599 | 9.554 | 9.599 | 63,193 | +0.02(+0.19%) |
Sep 22, 2017 | 9.585 | 9.594 | 9.545 | 9.581 | 52,419 | +0.01(+0.14%) |
Sep 21, 2017 | 9.576 | 9.590 | 9.549 | 9.567 | 44,493 | +0.01(+0.09%) |
Sep 20, 2017 | 9.522 | 9.590 | 9.521 | 9.558 | 90,330 | +0.06(+0.62%) |
Sep 19, 2017 | 9.531 | 9.554 | 9.491 | 9.500 | 168,256 | -0.02(-0.24%) |
Sep 18, 2017 | 9.549 | 9.549 | 9.491 | 9.522 | 126,282 | -0.02(-0.24%) |
Sep 15, 2017 | 9.545 | 9.554 | 9.472 | 9.545 | 47,724 | +0.01(+0.14%) |
Sep 14, 2017 | 9.463 | 9.531 | 9.459 | 9.531 | 54,984 | +0.07(+0.72%) |
Sep 13, 2017 | 9.500 | 9.536 | 9.414 | 9.463 | 44,657 | +0.01(+0.14%) |
Sep 12, 2017 | 9.463 | 9.499 | 9.436 | 9.450 | 102,256 | +0.00(+0.05%) |
Sep 11, 2017 | 9.436 | 9.481 | 9.409 | 9.445 | 142,783 | +0.05(+0.53%) |
Sep 08, 2017 | 9.427 | 9.481 | 9.323 | 9.396 | 154,411 | -0.00(-0.01%) |
Sep 07, 2017 | 9.469 | 9.491 | 9.357 | 9.397 | 285,256 | -0.06(-0.62%) |
Sep 06, 2017 | 9.514 | 9.514 | 9.334 | 9.455 | 140,526 | -0.01(-0.14%) |
Sep 05, 2017 | 9.536 | 9.580 | 9.437 | 9.469 | 111,224 | -0.10(-1.03%) |
Sep 01, 2017 | 9.527 | 9.567 | 9.460 | 9.567 | 66,317 | +0.04(+0.47%) |
Aug 31, 2017 | 9.464 | 9.523 | 9.415 | 9.523 | 130,181 | +0.06(+0.62%) |
Aug 30, 2017 | 9.339 | 9.464 | 9.304 | 9.464 | 90,404 | +0.09(+1.00%) |
Aug 29, 2017 | 9.334 | 9.379 | 9.285 | 9.370 | 55,688 | +0.01(+0.10%) |
Aug 28, 2017 | 9.401 | 9.401 | 9.351 | 9.361 | 69,758 | -0.00(-0.05%) |
Aug 25, 2017 | 9.334 | 9.366 | 9.289 | 9.366 | 118,201 | +0.02(+0.24%) |
Aug 24, 2017 | 9.437 | 9.437 | 9.245 | 9.343 | 116,568 | -0.06(-0.67%) |
Aug 23, 2017 | 9.361 | 9.410 | 9.322 | 9.406 | 89,150 | +0.04(+0.48%) |
Aug 22, 2017 | 9.303 | 9.384 | 9.303 | 9.361 | 67,541 | +0.06(+0.68%) |
Aug 21, 2017 | 9.379 | 9.379 | 9.271 | 9.298 | 63,069 | -0.05(-0.58%) |
Aug 18, 2017 | 9.388 | 9.397 | 9.258 | 9.352 | 119,033 | +0.01(+0.10%) |
Aug 17, 2017 | 9.442 | 9.455 | 9.340 | 9.343 | 61,394 | -0.07(-0.71%) |
Aug 16, 2017 | 9.419 | 9.487 | 9.370 | 9.410 | 157,312 | +0.05(+0.53%) |
Aug 15, 2017 | 9.428 | 9.428 | 9.325 | 9.361 | 61,242 | +0.00(+0.05%) |
Aug 14, 2017 | 9.316 | 9.375 | 9.271 | 9.357 | 85,423 | +0.14(+1.56%) |
Aug 11, 2017 | 9.079 | 9.339 | 8.980 | 9.213 | 192,742 | +0.06(+0.64%) |
Aug 10, 2017 | 9.684 | 9.702 | 9.123 | 9.155 | 238,601 | -0.56(-5.72%) |
Aug 09, 2017 | 9.783 | 9.785 | 9.630 | 9.711 | 99,228 | -0.06(-0.56%) |
Aug 08, 2017 | 9.797 | 9.806 | 9.735 | 9.766 | 93,983 | -0.00(-0.05%) |
Aug 07, 2017 | 9.762 | 9.770 | 9.726 | 9.770 | 81,156 | +0.04(+0.44%) |
Aug 04, 2017 | 9.762 | 9.770 | 9.726 | 9.727 | 56,221 | -0.00(-0.03%) |
Aug 03, 2017 | 9.784 | 9.784 | 9.708 | 9.730 | 89,508 | -0.01(-0.14%) |
Aug 02, 2017 | 9.717 | 9.753 | 9.695 | 9.744 | 100,380 | +0.03(+0.27%) |
Aug 01, 2017 | 9.686 | 9.717 | 9.597 | 9.717 | 84,253 | +0.10(+1.02%) |
Jul 31, 2017 | 9.650 | 9.655 | 9.610 | 9.619 | 57,262 | -0.02(-0.23%) |
Jul 28, 2017 | 9.628 | 9.686 | 9.512 | 9.641 | 172,312 | -0.04(-0.37%) |
Jul 27, 2017 | 9.744 | 9.788 | 9.610 | 9.677 | 135,944 | -0.02(-0.18%) |
Jul 26, 2017 | 9.775 | 9.793 | 9.695 | 9.695 | 107,626 | -0.09(-0.91%) |
Jul 25, 2017 | 9.704 | 9.855 | 9.677 | 9.784 | 187,823 | +0.09(+0.96%) |
Jul 24, 2017 | 9.664 | 9.690 | 9.641 | 9.690 | 110,892 | +0.07(+0.69%) |
Jul 21, 2017 | 9.632 | 9.744 | 9.615 | 9.624 | 96,669 | +0.04(+0.37%) |
Jul 20, 2017 | 9.543 | 9.650 | 9.536 | 9.588 | 61,618 | +0.04(+0.47%) |
Jul 19, 2017 | 9.637 | 9.708 | 9.543 | 9.543 | 226,324 | -0.09(-0.97%) |
Jul 18, 2017 | 9.455 | 9.641 | 9.450 | 9.637 | 143,417 | +0.12(+1.31%) |
Jul 17, 2017 | 9.526 | 9.588 | 9.432 | 9.512 | 112,371 | -0.01(-0.09%) |
Jul 14, 2017 | 9.495 | 9.535 | 9.481 | 9.521 | 48,921 | +0.06(+0.61%) |
Jul 13, 2017 | 9.481 | 9.495 | 9.415 | 9.463 | 83,671 | +0.00(+0.00%) |
Jul 12, 2017 | 9.383 | 9.463 | 9.348 | 9.463 | 67,518 | +0.15(+1.58%) |
Jul 11, 2017 | 9.490 | 9.508 | 9.285 | 9.317 | 122,532 | -0.13(-1.38%) |
Jul 10, 2017 | 9.438 | 9.531 | 9.438 | 9.447 | 127,768 | +0.06(+0.61%) |
Jul 07, 2017 | 9.345 | 9.416 | 9.319 | 9.390 | 64,184 | +0.09(+0.95%) |
Jul 06, 2017 | 9.345 | 9.385 | 9.284 | 9.301 | 58,555 | -0.12(-1.31%) |
Jul 05, 2017 | 9.381 | 9.425 | 9.292 | 9.425 | 85,491 | +0.02(+0.23%) |