Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 9.210 | 9.323 | 9.074 | 9.254 | 27,727 | +0.05(+0.52%) |
Oct 30, 2017 | 9.270 | 9.438 | 9.201 | 9.206 | 23,710 | -0.00(-0.05%) |
Oct 27, 2017 | 9.179 | 9.416 | 9.131 | 9.210 | 5,105 | -0.11(-1.13%) |
Oct 26, 2017 | 9.394 | 9.394 | 9.181 | 9.315 | 32,570 | +0.03(+0.27%) |
Oct 25, 2017 | 9.231 | 9.324 | 9.142 | 9.290 | 34,472 | +0.06(+0.63%) |
Oct 24, 2017 | 9.262 | 9.390 | 9.186 | 9.232 | 32,501 | +0.06(+0.62%) |
Oct 23, 2017 | 9.385 | 9.508 | 9.105 | 9.175 | 81,526 | -0.35(-3.68%) |
Oct 20, 2017 | 9.477 | 9.587 | 9.420 | 9.525 | 18,164 | -0.06(-0.64%) |
Oct 19, 2017 | 9.547 | 9.587 | 9.534 | 9.587 | 30,549 | +0.04(+0.41%) |
Oct 18, 2017 | 9.433 | 9.593 | 9.389 | 9.547 | 107,191 | +0.11(+1.21%) |
Oct 17, 2017 | 9.395 | 9.433 | 9.376 | 9.433 | 9,804 | +0.08(+0.87%) |
Oct 16, 2017 | 9.460 | 9.460 | 9.351 | 9.352 | 7,585 | -0.10(-1.09%) |
Oct 13, 2017 | 9.431 | 9.455 | 9.411 | 9.455 | 7,158 | +0.04(+0.47%) |
Oct 12, 2017 | 9.416 | 9.460 | 9.357 | 9.411 | 6,251 | -0.00(-0.05%) |
Oct 11, 2017 | 9.374 | 9.416 | 9.276 | 9.416 | 6,644 | -0.04(-0.46%) |
Oct 10, 2017 | 9.486 | 9.547 | 9.425 | 9.460 | 20,219 | +0.01(+0.14%) |
Oct 09, 2017 | 9.306 | 9.534 | 9.284 | 9.446 | 24,119 | +0.17(+1.79%) |
Oct 06, 2017 | 9.227 | 9.284 | 9.201 | 9.280 | 32,419 | +0.08(+0.86%) |
Oct 05, 2017 | 9.301 | 9.301 | 9.140 | 9.201 | 30,867 | +0.06(+0.67%) |
Oct 04, 2017 | 9.162 | 9.209 | 9.131 | 9.140 | 10,501 | -0.06(-0.62%) |
Oct 03, 2017 | 9.210 | 9.328 | 9.184 | 9.197 | 32,010 | -0.16(-1.73%) |
Oct 02, 2017 | 9.184 | 9.368 | 9.153 | 9.359 | 50,189 | +0.10(+1.04%) |
Sep 29, 2017 | 9.070 | 9.315 | 9.042 | 9.262 | 30,880 | +0.28(+3.12%) |
Sep 28, 2017 | 8.965 | 9.044 | 8.926 | 8.982 | 25,167 | +0.07(+0.74%) |
Sep 27, 2017 | 8.965 | 9.052 | 8.908 | 8.917 | 10,519 | -0.14(-1.50%) |
Sep 26, 2017 | 9.083 | 9.084 | 9.052 | 9.052 | 8,396 | -0.06(-0.62%) |
Sep 25, 2017 | 9.114 | 9.192 | 9.109 | 9.109 | 19,306 | -0.06(-0.62%) |
Sep 22, 2017 | 9.035 | 9.280 | 9.035 | 9.166 | 23,112 | +0.14(+1.55%) |
Sep 21, 2017 | 8.934 | 9.030 | 8.890 | 9.026 | 24,772 | +0.18(+2.08%) |
Sep 20, 2017 | 8.908 | 8.930 | 8.803 | 8.842 | 43,402 | -0.00(-0.05%) |
Sep 19, 2017 | 8.838 | 8.930 | 8.781 | 8.846 | 42,784 | -0.06(-0.69%) |
Sep 18, 2017 | 9.022 | 9.022 | 8.846 | 8.908 | 69,209 | -0.13(-1.41%) |
Sep 15, 2017 | 9.109 | 9.149 | 8.900 | 9.035 | 12,773 | -0.10(-1.10%) |
Sep 14, 2017 | 9.131 | 9.192 | 9.114 | 9.136 | 12,357 | -0.02(-0.24%) |
Sep 13, 2017 | 9.210 | 9.245 | 9.131 | 9.157 | 37,080 | -0.05(-0.57%) |
Sep 12, 2017 | 9.324 | 9.368 | 9.210 | 9.210 | 9,912 | -0.11(-1.13%) |
Sep 11, 2017 | 9.328 | 9.352 | 9.209 | 9.315 | 13,266 | -0.01(-0.09%) |
Sep 08, 2017 | 9.258 | 9.324 | 9.254 | 9.324 | 8,405 | +0.10(+1.09%) |
Sep 07, 2017 | 9.206 | 9.333 | 9.206 | 9.223 | 15,205 | -0.06(-0.66%) |
Sep 06, 2017 | 9.149 | 9.392 | 8.846 | 9.284 | 71,867 | +0.24(+2.61%) |
Sep 05, 2017 | 9.087 | 9.276 | 9.039 | 9.048 | 51,746 | -0.25(-2.68%) |
Sep 01, 2017 | 9.328 | 9.337 | 9.263 | 9.298 | 49,691 | -0.11(-1.16%) |
Aug 31, 2017 | 9.214 | 9.407 | 9.166 | 9.407 | 32,396 | +0.22(+2.38%) |
Aug 30, 2017 | 9.197 | 9.350 | 9.131 | 9.188 | 88,748 | -0.09(-0.99%) |
Aug 29, 2017 | 9.289 | 9.289 | 9.166 | 9.280 | 104,892 | +0.07(+0.71%) |
Aug 28, 2017 | 9.372 | 9.442 | 9.181 | 9.214 | 65,140 | -0.11(-1.22%) |
Aug 25, 2017 | 9.359 | 9.359 | 9.118 | 9.328 | 98,711 | -0.03(-0.33%) |
Aug 24, 2017 | 9.407 | 9.617 | 9.306 | 9.359 | 31,654 | -0.01(-0.14%) |
Aug 23, 2017 | 9.508 | 9.600 | 9.308 | 9.372 | 27,635 | -0.11(-1.15%) |
Aug 22, 2017 | 9.403 | 9.617 | 9.403 | 9.481 | 40,361 | -0.07(-0.69%) |
Aug 21, 2017 | 9.341 | 9.608 | 9.341 | 9.547 | 22,630 | +0.21(+2.25%) |
Aug 18, 2017 | 9.298 | 9.416 | 9.197 | 9.337 | 21,954 | +0.21(+2.35%) |
Aug 17, 2017 | 9.249 | 9.411 | 9.122 | 9.122 | 35,196 | -0.13(-1.37%) |
Aug 16, 2017 | 9.289 | 9.411 | 9.206 | 9.249 | 63,250 | -0.12(-1.31%) |
Aug 15, 2017 | 9.460 | 9.477 | 9.227 | 9.372 | 84,536 | -0.25(-2.55%) |
Aug 14, 2017 | 9.569 | 9.679 | 9.521 | 9.617 | 49,917 | +0.16(+1.67%) |
Aug 11, 2017 | 9.389 | 9.613 | 9.389 | 9.460 | 76,756 | +0.07(+0.70%) |
Aug 10, 2017 | 9.657 | 9.657 | 9.337 | 9.394 | 267,269 | -0.26(-2.72%) |
Aug 09, 2017 | 9.608 | 9.744 | 9.608 | 9.657 | 78,014 | +0.02(+0.23%) |
Aug 08, 2017 | 9.543 | 9.744 | 9.440 | 9.635 | 48,755 | +0.09(+0.92%) |
Aug 07, 2017 | 9.284 | 9.547 | 9.284 | 9.547 | 35,938 | +0.35(+3.81%) |
Aug 04, 2017 | 9.210 | 9.298 | 8.938 | 9.197 | 65,624 | -0.01(-0.14%) |
Aug 03, 2017 | 9.065 | 9.411 | 9.065 | 9.210 | 57,897 | +0.18(+1.94%) |
Aug 02, 2017 | 9.044 | 9.044 | 8.856 | 9.035 | 74,381 | +0.05(+0.59%) |