Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 9.799 | 9.847 | 9.757 | 9.757 | 65,488 | -0.03(-0.36%) |
Aug 30, 2017 | 9.868 | 9.868 | 9.792 | 9.792 | 66,616 | -0.06(-0.57%) |
Aug 29, 2017 | 9.799 | 9.847 | 9.792 | 9.847 | 50,855 | +0.07(+0.71%) |
Aug 28, 2017 | 9.792 | 9.810 | 9.757 | 9.778 | 68,326 | -0.06(-0.57%) |
Aug 25, 2017 | 9.861 | 9.783 | 9.833 | 138,582 | -0.03(-0.28%) | |
Aug 24, 2017 | 9.806 | 9.875 | 9.778 | 9.861 | 143,660 | +0.05(+0.50%) |
Aug 23, 2017 | 9.854 | 9.875 | 9.806 | 9.813 | 92,856 | -0.02(-0.21%) |
Aug 22, 2017 | 9.875 | 9.882 | 9.826 | 9.833 | 52,136 | -0.04(-0.42%) |
Aug 21, 2017 | 9.799 | 9.882 | 9.799 | 9.875 | 68,999 | +0.11(+1.14%) |
Aug 18, 2017 | 9.736 | 9.771 | 9.736 | 9.764 | 57,580 | +0.01(+0.14%) |
Aug 17, 2017 | 9.764 | 9.764 | 9.701 | 9.750 | 63,633 | -0.02(-0.21%) |
Aug 16, 2017 | 9.687 | 9.771 | 9.687 | 9.771 | 61,904 | +0.06(+0.65%) |
Aug 15, 2017 | 9.680 | 9.722 | 9.652 | 9.708 | 75,917 | -0.01(-0.07%) |
Aug 14, 2017 | 9.799 | 9.799 | 9.661 | 9.715 | 77,075 | +0.02(+0.22%) |
Aug 11, 2017 | 9.624 | 9.715 | 9.597 | 9.694 | 52,356 | +0.06(+0.58%) |
Aug 10, 2017 | 9.645 | 9.666 | 9.597 | 9.638 | 143,410 | -0.01(-0.14%) |
Aug 09, 2017 | 9.757 | 9.764 | 9.645 | 9.652 | 107,562 | -0.11(-1.17%) |
Aug 08, 2017 | 9.764 | 9.778 | 9.736 | 9.767 | 101,415 | +0.01(+0.10%) |
Aug 07, 2017 | 9.743 | 9.778 | 9.715 | 9.757 | 68,815 | +0.04(+0.43%) |
Aug 04, 2017 | 9.750 | 9.750 | 9.709 | 9.715 | 80,928 | -0.03(-0.28%) |
Aug 03, 2017 | 9.695 | 9.750 | 9.695 | 9.743 | 77,307 | +0.04(+0.43%) |
Aug 02, 2017 | 9.667 | 9.722 | 9.667 | 9.702 | 94,078 | +0.03(+0.29%) |
Aug 01, 2017 | 9.632 | 9.674 | 9.611 | 9.674 | 91,055 | +0.07(+0.72%) |
Jul 31, 2017 | 9.632 | 9.667 | 9.542 | 9.604 | 174,701 | -0.02(-0.22%) |
Jul 28, 2017 | 9.625 | 9.660 | 9.595 | 9.625 | 60,647 | +0.01(+0.14%) |
Jul 27, 2017 | 9.584 | 9.611 | 9.570 | 9.611 | 54,253 | +0.02(+0.22%) |
Jul 26, 2017 | 9.597 | 9.632 | 9.584 | 9.591 | 81,751 | -0.02(-0.22%) |
Jul 25, 2017 | 9.632 | 9.643 | 9.597 | 9.611 | 56,681 | -0.02(-0.22%) |
Jul 24, 2017 | 9.660 | 9.667 | 9.632 | 9.632 | 89,159 | -0.04(-0.43%) |
Jul 21, 2017 | 9.660 | 9.681 | 9.659 | 9.674 | 32,135 | +0.03(+0.29%) |
Jul 20, 2017 | 9.660 | 9.674 | 9.646 | 9.646 | 44,326 | -0.01(-0.14%) |
Jul 19, 2017 | 9.632 | 9.667 | 9.632 | 9.660 | 49,216 | +0.05(+0.51%) |
Jul 18, 2017 | 9.639 | 9.660 | 9.604 | 9.611 | 58,474 | -0.03(-0.29%) |
Jul 17, 2017 | 9.667 | 9.688 | 9.610 | 9.639 | 49,746 | -0.02(-0.22%) |
Jul 14, 2017 | 9.646 | 9.674 | 9.619 | 9.660 | 93,431 | +0.03(+0.29%) |
Jul 13, 2017 | 9.646 | 9.646 | 9.625 | 9.632 | 103,187 | -0.01(-0.07%) |
Jul 12, 2017 | 9.646 | 9.667 | 9.618 | 9.639 | 107,278 | -0.00(-0.00%) |
Jul 11, 2017 | 9.605 | 9.639 | 9.605 | 9.639 | 43,125 | +0.05(+0.50%) |
Jul 10, 2017 | 9.522 | 9.605 | 9.522 | 9.591 | 71,443 | +0.07(+0.73%) |
Jul 07, 2017 | 9.543 | 9.549 | 9.515 | 9.522 | 77,226 | -0.04(-0.43%) |
Jul 06, 2017 | 9.453 | 9.570 | 9.439 | 9.563 | 220,493 | +0.09(+0.95%) |
Jul 05, 2017 | 9.480 | 9.501 | 9.439 | 9.473 | 105,477 | -0.01(-0.07%) |
Jul 03, 2017 | 9.480 | 9.524 | 9.461 | 9.480 | 39,344 | +0.04(+0.44%) |
Jun 30, 2017 | 9.453 | 9.467 | 9.411 | 9.439 | 91,481 | -0.04(-0.44%) |
Jun 29, 2017 | 9.487 | 9.515 | 9.446 | 9.480 | 62,964 | -0.06(-0.58%) |
Jun 28, 2017 | 9.556 | 9.556 | 9.522 | 9.536 | 29,080 | -0.01(-0.06%) |
Jun 27, 2017 | 9.522 | 9.563 | 9.522 | 9.541 | 40,061 | +0.01(+0.13%) |
Jun 26, 2017 | 9.543 | 9.563 | 9.529 | 9.529 | 33,690 | +0.00(+0.00%) |
Jun 23, 2017 | 9.536 | 9.557 | 9.529 | 9.529 | 68,844 | -0.03(-0.29%) |
Jun 22, 2017 | 9.549 | 9.563 | 9.549 | 9.556 | 39,303 | +0.02(+0.22%) |
Jun 21, 2017 | 9.549 | 9.567 | 9.522 | 9.536 | 73,925 | -0.01(-0.14%) |
Jun 20, 2017 | 9.529 | 9.567 | 9.529 | 9.549 | 37,119 | +0.03(+0.36%) |
Jun 19, 2017 | 9.536 | 9.570 | 9.515 | 9.515 | 101,962 | -0.03(-0.36%) |
Jun 16, 2017 | 9.543 | 9.549 | 9.480 | 9.549 | 119,758 | +0.02(+0.22%) |
Jun 15, 2017 | 9.480 | 9.529 | 9.480 | 9.529 | 43,495 | +0.03(+0.36%) |
Jun 14, 2017 | 9.522 | 9.543 | 9.494 | 9.494 | 85,562 | +0.01(+0.15%) |
Jun 13, 2017 | 9.487 | 9.490 | 9.439 | 9.480 | 68,747 | -0.01(-0.15%) |
Jun 12, 2017 | 9.543 | 9.543 | 9.487 | 9.494 | 67,937 | -0.06(-0.65%) |
Jun 09, 2017 | 9.584 | 9.584 | 9.536 | 9.556 | 47,786 | -0.01(-0.07%) |
Jun 08, 2017 | 9.529 | 9.584 | 9.501 | 9.563 | 69,197 | +0.03(+0.29%) |
Jun 07, 2017 | 9.529 | 9.536 | 9.495 | 9.536 | 97,739 | +0.01(+0.14%) |
Jun 06, 2017 | 9.495 | 9.529 | 9.481 | 9.522 | 64,271 | +0.04(+0.44%) |
Jun 05, 2017 | 9.426 | 9.495 | 9.398 | 9.481 | 175,442 | +0.08(+0.88%) |
Jun 02, 2017 | 9.419 | 9.433 | 9.383 | 9.398 | 151,040 | +0.02(+0.22%) |