Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 9.369 | 9.413 | 9.363 | 9.388 | 170,052 | +0.02(+0.27%) |
Oct 30, 2017 | 9.338 | 9.373 | 9.301 | 9.363 | 252,482 | +0.04(+0.47%) |
Oct 27, 2017 | 9.326 | 9.401 | 9.313 | 9.320 | 313,994 | +0.05(+0.54%) |
Oct 26, 2017 | 9.357 | 9.357 | 9.270 | 9.270 | 166,764 | -0.06(-0.60%) |
Oct 25, 2017 | 9.444 | 9.444 | 9.319 | 9.326 | 196,819 | -0.11(-1.19%) |
Oct 24, 2017 | 9.481 | 9.481 | 9.407 | 9.438 | 152,868 | -0.01(-0.07%) |
Oct 23, 2017 | 9.494 | 9.494 | 9.388 | 9.444 | 108,682 | -0.01(-0.15%) |
Oct 20, 2017 | 9.477 | 9.501 | 9.452 | 9.458 | 113,413 | +0.02(+0.20%) |
Oct 19, 2017 | 9.458 | 9.489 | 9.421 | 9.440 | 185,186 | -0.08(-0.85%) |
Oct 18, 2017 | 9.520 | 9.520 | 9.458 | 9.520 | 123,990 | +0.04(+0.39%) |
Oct 17, 2017 | 9.446 | 9.489 | 9.427 | 9.483 | 102,937 | +0.03(+0.33%) |
Oct 16, 2017 | 9.458 | 9.477 | 9.421 | 9.452 | 136,497 | -0.02(-0.26%) |
Oct 13, 2017 | 9.477 | 9.477 | 9.443 | 9.477 | 100,753 | +0.01(+0.07%) |
Oct 12, 2017 | 9.464 | 9.470 | 9.421 | 9.470 | 81,433 | +0.01(+0.13%) |
Oct 11, 2017 | 9.427 | 9.458 | 9.378 | 9.458 | 120,325 | +0.02(+0.26%) |
Oct 10, 2017 | 9.427 | 9.433 | 9.359 | 9.433 | 186,321 | +0.04(+0.46%) |
Oct 09, 2017 | 9.402 | 9.402 | 9.353 | 9.390 | 137,759 | +0.01(+0.07%) |
Oct 06, 2017 | 9.390 | 9.390 | 9.334 | 9.384 | 200,814 | +0.02(+0.20%) |
Oct 05, 2017 | 9.328 | 9.365 | 9.285 | 9.365 | 150,442 | +0.06(+0.60%) |
Oct 04, 2017 | 9.303 | 9.334 | 9.254 | 9.310 | 273,932 | -0.02(-0.27%) |
Oct 03, 2017 | 9.303 | 9.353 | 9.303 | 9.334 | 220,157 | +0.01(+0.13%) |
Oct 02, 2017 | 9.285 | 9.322 | 9.260 | 9.322 | 164,167 | +0.06(+0.67%) |
Sep 29, 2017 | 9.272 | 9.285 | 9.223 | 9.260 | 298,089 | +0.02(+0.27%) |
Sep 28, 2017 | 9.254 | 9.254 | 9.173 | 9.235 | 407,037 | -0.03(-0.33%) |
Sep 27, 2017 | 9.223 | 9.272 | 9.204 | 9.266 | 147,215 | +0.06(+0.60%) |
Sep 26, 2017 | 9.192 | 9.241 | 9.180 | 9.210 | 122,884 | +0.03(+0.34%) |
Sep 25, 2017 | 9.235 | 9.254 | 9.173 | 9.180 | 217,189 | -0.07(-0.80%) |
Sep 22, 2017 | 9.266 | 9.272 | 9.230 | 9.254 | 115,288 | +0.02(+0.20%) |
Sep 21, 2017 | 9.310 | 9.310 | 9.223 | 9.235 | 140,163 | -0.05(-0.55%) |
Sep 20, 2017 | 9.299 | 9.299 | 9.249 | 9.286 | 151,595 | +0.01(+0.07%) |
Sep 19, 2017 | 9.256 | 9.280 | 9.231 | 9.280 | 155,704 | +0.04(+0.47%) |
Sep 18, 2017 | 9.243 | 9.274 | 9.237 | 9.237 | 153,918 | +0.00(+0.00%) |
Sep 15, 2017 | 9.243 | 9.262 | 9.225 | 9.237 | 158,371 | -0.01(-0.13%) |
Sep 14, 2017 | 9.317 | 9.348 | 9.243 | 9.249 | 231,171 | -0.05(-0.53%) |
Sep 13, 2017 | 9.311 | 9.329 | 9.292 | 9.299 | 205,852 | -0.01(-0.07%) |
Sep 12, 2017 | 9.323 | 9.336 | 9.280 | 9.305 | 248,261 | +0.03(+0.33%) |
Sep 11, 2017 | 9.336 | 9.336 | 9.262 | 9.274 | 268,282 | +0.04(+0.47%) |
Sep 08, 2017 | 9.231 | 9.256 | 9.182 | 9.231 | 148,133 | +0.01(+0.13%) |
Sep 07, 2017 | 9.268 | 9.299 | 9.219 | 9.219 | 196,216 | -0.04(-0.40%) |
Sep 06, 2017 | 9.237 | 9.280 | 9.220 | 9.256 | 165,241 | +0.04(+0.47%) |
Sep 05, 2017 | 9.311 | 9.317 | 9.206 | 9.212 | 189,026 | -0.12(-1.25%) |
Sep 01, 2017 | 9.323 | 9.348 | 9.292 | 9.329 | 193,252 | +0.04(+0.40%) |
Aug 31, 2017 | 9.311 | 9.311 | 9.262 | 9.292 | 148,839 | +0.04(+0.40%) |
Aug 30, 2017 | 9.169 | 9.256 | 9.148 | 9.256 | 150,165 | +0.06(+0.67%) |
Aug 29, 2017 | 9.132 | 9.200 | 9.120 | 9.194 | 150,670 | +0.04(+0.40%) |
Aug 28, 2017 | 9.157 | 9.182 | 9.126 | 9.157 | 180,992 | +0.00(+0.00%) |
Aug 25, 2017 | 9.200 | 9.217 | 9.157 | 9.157 | 103,924 | -0.02(-0.20%) |
Aug 24, 2017 | 9.268 | 9.268 | 9.176 | 9.176 | 153,941 | -0.08(-0.86%) |
Aug 23, 2017 | 9.163 | 9.268 | 9.145 | 9.256 | 141,549 | +0.09(+1.01%) |
Aug 22, 2017 | 9.071 | 9.188 | 9.071 | 9.163 | 134,095 | +0.10(+1.07%) |
Aug 21, 2017 | 9.103 | 9.121 | 9.030 | 9.066 | 221,720 | -0.04(-0.40%) |
Aug 18, 2017 | 9.115 | 9.189 | 9.072 | 9.103 | 154,568 | -0.02(-0.27%) |
Aug 17, 2017 | 9.176 | 9.189 | 9.079 | 9.127 | 273,463 | -0.06(-0.67%) |
Aug 16, 2017 | 9.164 | 9.213 | 9.152 | 9.189 | 179,407 | +0.03(+0.33%) |
Aug 15, 2017 | 9.152 | 9.192 | 9.109 | 9.158 | 153,893 | +0.01(+0.13%) |
Aug 14, 2017 | 9.103 | 9.170 | 9.060 | 9.146 | 220,852 | +0.12(+1.29%) |
Aug 11, 2017 | 8.871 | 9.097 | 8.816 | 9.030 | 409,233 | +0.11(+1.23%) |
Aug 10, 2017 | 9.134 | 9.146 | 8.907 | 8.919 | 482,092 | -0.25(-2.74%) |
Aug 09, 2017 | 9.238 | 9.268 | 9.170 | 9.170 | 211,323 | -0.10(-1.06%) |
Aug 08, 2017 | 9.280 | 9.329 | 9.256 | 9.268 | 189,259 | -0.03(-0.33%) |
Aug 07, 2017 | 9.293 | 9.311 | 9.274 | 9.299 | 206,737 | -0.01(-0.07%) |
Aug 04, 2017 | 9.342 | 9.342 | 9.342 | 9.305 | 268,064 | +0.05(+0.53%) |
Aug 03, 2017 | 9.207 | 9.268 | 9.189 | 9.256 | 368,953 | +0.06(+0.60%) |
Aug 02, 2017 | 9.268 | 9.268 | 9.183 | 9.201 | 168,893 | +0.00(+0.00%) |