Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 9.650 | 9.650 | 9.630 | 9.630 | 1,397 | -0.17(-1.78%) |
Oct 30, 2017 | 9.805 | 9.805 | 9.790 | 9.805 | 896 | +0.04(+0.46%) |
Oct 27, 2017 | 9.790 | 9.790 | 9.750 | 9.760 | 1,576 | -0.16(-1.61%) |
Oct 26, 2017 | 9.910 | 9.945 | 9.894 | 9.920 | 49,635 | -0.10(-0.95%) |
Oct 25, 2017 | 10.02 | 10.02 | 10.02 | 10.02 | 255 | -0.04(-0.43%) |
Oct 24, 2017 | 10.07 | 10.07 | 10.06 | 10.06 | 3,075 | -0.06(-0.60%) |
Oct 23, 2017 | 10.12 | 10.12 | 10.12 | 10.12 | 747 | +0.09(+0.89%) |
Oct 20, 2017 | 10.000 | 10.03 | 9.980 | 10.03 | 7,676 | +0.09(+0.91%) |
Oct 18, 2017 | 9.940 | 9.940 | 9.940 | 238 | -0.01(-0.10%) | |
Oct 17, 2017 | 10.06 | 10.10 | 9.950 | 9.950 | 3,112 | +0.01(+0.14%) |
Oct 16, 2017 | 9.940 | 9.940 | 9.936 | 9.936 | 242 | -0.14(-1.34%) |
Oct 13, 2017 | 10.05 | 10.07 | 10.03 | 10.07 | 1,264 | +0.11(+1.12%) |
Oct 11, 2017 | 9.960 | 9.960 | 9.960 | 187 | +0.11(+1.12%) | |
Oct 10, 2017 | 9.861 | 9.871 | 9.850 | 9.850 | 4,141 | +0.09(+0.89%) |
Oct 09, 2017 | 9.770 | 9.782 | 9.763 | 9.763 | 2,459 | -0.05(-0.48%) |
Oct 06, 2017 | 9.788 | 9.788 | 9.788 | 9.810 | 612 | -0.13(-1.31%) |
Oct 05, 2017 | 9.999 | 9.999 | 9.940 | 9.940 | 3,698 | +0.02(+0.20%) |
Oct 04, 2017 | 10.00 | 10.00 | 9.911 | 9.920 | 40,535 | +0.09(+0.92%) |
Oct 03, 2017 | 9.820 | 9.830 | 9.820 | 9.830 | 1,105 | -0.03(-0.29%) |
Oct 02, 2017 | 9.950 | 9.950 | 9.770 | 9.858 | 2,769 | -0.12(-1.22%) |
Sep 29, 2017 | 9.900 | 10.02 | 9.900 | 9.980 | 3,513 | +0.04(+0.38%) |
Sep 26, 2017 | 9.942 | 432 | -0.01(-0.15%) | |||
Sep 25, 2017 | 9.950 | 9.957 | 9.950 | 9.957 | 738 | -0.03(-0.33%) |
Sep 22, 2017 | 10.00 | 10.01 | 9.990 | 9.990 | 1,081 | +0.02(+0.19%) |
Sep 21, 2017 | 10.08 | 10.08 | 9.962 | 9.971 | 5,838 | -0.23(-2.29%) |
Sep 20, 2017 | 10.23 | 10.27 | 10.19 | 10.21 | 4,164 | -0.03(-0.24%) |
Sep 19, 2017 | 10.24 | 10.24 | 10.23 | 10.23 | 1,064 | -0.04(-0.39%) |
Sep 18, 2017 | 10.19 | 10.28 | 10.19 | 10.27 | 2,083 | +0.16(+1.57%) |
Sep 15, 2017 | 10.07 | 10.11 | 10.07 | 10.11 | 1,222 | -0.02(-0.19%) |
Sep 14, 2017 | 10.13 | 10.18 | 10.13 | 10.13 | 3,622 | -0.06(-0.59%) |
Sep 13, 2017 | 10.16 | 10.19 | 10.16 | 10.19 | 692 | +0.13(+1.29%) |
Sep 12, 2017 | 10.12 | 10.12 | 10.06 | 10.06 | 2,100 | +0.11(+1.09%) |
Sep 11, 2017 | 9.920 | 9.970 | 9.920 | 9.951 | 2,387 | +0.10(+1.03%) |
Sep 08, 2017 | 9.890 | 9.890 | 9.820 | 9.850 | 3,383 | -0.17(-1.70%) |
Sep 06, 2017 | 10.02 | 8 | +0.08(+0.80%) | |||
Sep 05, 2017 | 9.942 | 9.950 | 9.920 | 9.940 | 1,416 | -0.16(-1.58%) |
Sep 01, 2017 | 10.00 | 10.13 | 10.00 | 10.10 | 7,394 | +0.10(+0.99%) |
Aug 31, 2017 | 10.00 | 10.02 | 10.00 | 10.00 | 2,223 | +0.05(+0.51%) |
Aug 29, 2017 | 9.950 | 4 | +0.07(+0.71%) | |||
Aug 28, 2017 | 9.870 | 9.880 | 9.810 | 9.880 | 597 | +0.06(+0.61%) |
Aug 25, 2017 | 9.808 | 9.820 | 9.808 | 9.820 | 1,292 | -0.09(-0.91%) |
Aug 24, 2017 | 9.920 | 9.960 | 9.890 | 9.910 | 3,196 | +0.02(+0.20%) |
Aug 23, 2017 | 9.890 | 9.890 | 9.890 | 9.890 | 102 | +0.01(+0.10%) |
Aug 22, 2017 | 9.930 | 9.930 | 9.880 | 9.880 | 856 | -0.07(-0.70%) |
Aug 21, 2017 | 9.880 | 9.990 | 9.880 | 9.950 | 3,638 | +0.13(+1.32%) |
Aug 18, 2017 | 9.840 | 9.840 | 9.810 | 9.820 | 1,405 | -0.01(-0.10%) |
Aug 17, 2017 | 9.855 | 9.862 | 9.830 | 9.830 | 4,523 | +0.04(+0.41%) |
Aug 16, 2017 | 9.810 | 9.823 | 9.790 | 9.790 | 1,307 | -0.06(-0.61%) |
Aug 15, 2017 | 9.900 | 9.920 | 9.850 | 9.850 | 9,639 | -0.04(-0.40%) |
Aug 14, 2017 | 9.959 | 9.959 | 9.890 | 9.890 | 726 | -0.06(-0.60%) |
Aug 11, 2017 | 9.962 | 9.962 | 9.950 | 9.950 | 1,763 | +0.00(+0.00%) |
Aug 10, 2017 | 9.820 | 9.990 | 9.810 | 9.950 | 10,549 | +0.20(+2.05%) |
Aug 09, 2017 | 9.630 | 9.810 | 9.630 | 9.750 | 3,439 | +0.12(+1.25%) |
Aug 08, 2017 | 9.510 | 9.640 | 9.510 | 9.630 | 910 | +0.03(+0.36%) |
Aug 07, 2017 | 9.610 | 9.630 | 9.595 | 9.595 | 1,238 | +0.03(+0.27%) |
Aug 04, 2017 | 9.589 | 9.590 | 9.550 | 9.570 | 2,673 | -0.01(-0.10%) |
Aug 03, 2017 | 9.700 | 9.700 | 9.580 | 9.580 | 1,438 | -0.02(-0.21%) |
Aug 02, 2017 | 9.610 | 9.610 | 9.600 | 9.600 | 16,233 | +0.01(+0.10%) |