Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 10.00 | 10.06 | 9.979 | 10.04 | 118,953 | +0.06(+0.65%) |
Aug 30, 2017 | 9.922 | 9.976 | 9.912 | 9.972 | 142,540 | +0.09(+0.94%) |
Aug 29, 2017 | 9.854 | 9.901 | 9.775 | 9.879 | 134,430 | -0.13(-1.29%) |
Aug 28, 2017 | 9.965 | 10.02 | 9.938 | 10.01 | 170,606 | +0.11(+1.09%) |
Aug 25, 2017 | 9.904 | 9.962 | 9.897 | 9.901 | 116,751 | -0.02(-0.22%) |
Aug 24, 2017 | 9.876 | 9.944 | 9.876 | 9.922 | 172,077 | +0.05(+0.54%) |
Aug 23, 2017 | 9.818 | 9.879 | 9.797 | 9.868 | 208,841 | +0.07(+0.69%) |
Aug 22, 2017 | 9.765 | 9.825 | 9.765 | 9.800 | 137,612 | +0.05(+0.48%) |
Aug 21, 2017 | 9.761 | 9.797 | 9.732 | 9.754 | 126,418 | -0.06(-0.62%) |
Aug 18, 2017 | 9.800 | 9.829 | 9.747 | 9.815 | 219,806 | +0.01(+0.11%) |
Aug 17, 2017 | 9.908 | 9.908 | 9.804 | 9.804 | 171,293 | -0.08(-0.76%) |
Aug 16, 2017 | 9.840 | 9.910 | 9.840 | 9.879 | 123,309 | +0.09(+0.95%) |
Aug 15, 2017 | 9.825 | 9.825 | 9.783 | 9.786 | 119,366 | -0.05(-0.51%) |
Aug 14, 2017 | 9.675 | 9.851 | 9.646 | 9.836 | 267,103 | +0.18(+1.82%) |
Aug 11, 2017 | 9.628 | 9.783 | 9.571 | 9.661 | 459,656 | +0.04(+0.41%) |
Aug 10, 2017 | 9.922 | 9.922 | 9.603 | 9.621 | 534,876 | -0.40(-3.97%) |
Aug 09, 2017 | 10.17 | 10.17 | 10.02 | 10.02 | 306,600 | -0.23(-2.24%) |
Aug 08, 2017 | 10.26 | 10.28 | 10.21 | 10.25 | 210,385 | -0.08(-0.73%) |
Aug 07, 2017 | 10.29 | 10.32 | 10.25 | 10.32 | 178,119 | +0.03(+0.28%) |
Aug 04, 2017 | 10.22 | 10.29 | 10.22 | 10.29 | 158,905 | +0.12(+1.20%) |
Aug 03, 2017 | 10.22 | 10.24 | 10.11 | 10.17 | 287,729 | -0.06(-0.63%) |
Aug 02, 2017 | 10.25 | 10.28 | 10.24 | 10.24 | 100,850 | -0.03(-0.24%) |
Aug 01, 2017 | 10.28 | 10.28 | 10.25 | 10.26 | 73,423 | +0.03(+0.25%) |
Jul 31, 2017 | 10.22 | 10.27 | 10.22 | 10.24 | 192,053 | +0.06(+0.56%) |
Jul 28, 2017 | 10.16 | 10.23 | 10.16 | 10.18 | 79,183 | +0.04(+0.39%) |
Jul 27, 2017 | 10.26 | 10.26 | 10.14 | 10.14 | 163,788 | -0.09(-0.84%) |
Jul 26, 2017 | 10.21 | 10.26 | 10.18 | 10.23 | 274,995 | +0.02(+0.21%) |
Jul 25, 2017 | 10.17 | 10.21 | 10.14 | 10.21 | 121,610 | +0.05(+0.53%) |
Jul 24, 2017 | 10.13 | 10.18 | 10.13 | 10.15 | 89,986 | +0.04(+0.43%) |
Jul 21, 2017 | 10.13 | 10.15 | 10.09 | 10.11 | 159,636 | -0.07(-0.67%) |
Jul 20, 2017 | 10.24 | 10.24 | 10.13 | 10.18 | 168,284 | -0.07(-0.66%) |
Jul 19, 2017 | 10.20 | 10.26 | 10.18 | 10.24 | 136,403 | +0.09(+0.85%) |
Jul 18, 2017 | 10.12 | 10.16 | 10.07 | 10.16 | 191,930 | -0.01(-0.07%) |
Jul 17, 2017 | 10.21 | 10.21 | 10.15 | 10.17 | 116,885 | -0.04(-0.39%) |
Jul 14, 2017 | 10.12 | 10.21 | 10.12 | 10.21 | 148,833 | +0.09(+0.85%) |
Jul 13, 2017 | 10.06 | 10.12 | 10.04 | 10.12 | 198,558 | +0.11(+1.07%) |
Jul 12, 2017 | 10.03 | 10.06 | 9.998 | 10.01 | 333,309 | +0.04(+0.43%) |
Jul 11, 2017 | 9.990 | 9.990 | 9.937 | 9.969 | 185,453 | -0.05(-0.46%) |
Jul 10, 2017 | 9.886 | 10.02 | 9.886 | 10.02 | 247,124 | +0.17(+1.71%) |
Jul 07, 2017 | 9.851 | 9.851 | 9.790 | 9.847 | 86,972 | +0.04(+0.40%) |
Jul 06, 2017 | 9.793 | 9.818 | 9.786 | 9.808 | 196,900 | -0.02(-0.18%) |
Jul 05, 2017 | 9.779 | 9.829 | 9.753 | 9.825 | 123,156 | +0.09(+0.96%) |
Jul 03, 2017 | 9.747 | 9.783 | 9.707 | 9.732 | 205,864 | +0.07(+0.74%) |
Jun 30, 2017 | 9.675 | 9.697 | 9.657 | 9.661 | 77,467 | +0.01(+0.15%) |
Jun 29, 2017 | 9.714 | 9.779 | 9.614 | 9.646 | 220,144 | -0.12(-1.25%) |
Jun 28, 2017 | 9.747 | 9.775 | 9.686 | 9.768 | 141,887 | +0.04(+0.44%) |
Jun 27, 2017 | 9.729 | 9.743 | 9.693 | 9.725 | 188,481 | -0.06(-0.62%) |
Jun 26, 2017 | 9.739 | 9.800 | 9.729 | 9.786 | 207,435 | +0.07(+0.70%) |
Jun 23, 2017 | 9.808 | 9.808 | 9.711 | 9.718 | 204,131 | -0.11(-1.09%) |
Jun 22, 2017 | 9.793 | 9.868 | 9.790 | 9.825 | 166,763 | +0.02(+0.22%) |
Jun 21, 2017 | 9.800 | 9.825 | 9.750 | 9.804 | 135,678 | +0.01(+0.15%) |
Jun 20, 2017 | 9.786 | 9.815 | 9.765 | 9.790 | 175,004 | +0.01(+0.07%) |
Jun 19, 2017 | 9.786 | 9.825 | 9.772 | 9.783 | 97,043 | +0.03(+0.33%) |
Jun 16, 2017 | 9.729 | 9.750 | 9.711 | 9.750 | 73,141 | +0.03(+0.29%) |
Jun 15, 2017 | 9.743 | 9.754 | 9.693 | 9.722 | 139,225 | -0.13(-1.35%) |
Jun 14, 2017 | 9.822 | 9.872 | 9.811 | 9.854 | 171,212 | +0.06(+0.66%) |
Jun 13, 2017 | 9.772 | 9.796 | 9.718 | 9.790 | 120,307 | +0.05(+0.55%) |
Jun 12, 2017 | 9.757 | 9.759 | 9.722 | 9.736 | 191,882 | -0.06(-0.62%) |
Jun 09, 2017 | 9.815 | 9.825 | 9.775 | 9.797 | 95,656 | -0.03(-0.29%) |
Jun 08, 2017 | 9.808 | 9.833 | 9.784 | 9.825 | 86,196 | +0.07(+0.70%) |
Jun 07, 2017 | 9.750 | 9.783 | 9.743 | 9.757 | 141,323 | -0.00(-0.04%) |
Jun 06, 2017 | 9.757 | 9.797 | 9.743 | 9.761 | 117,834 | -0.03(-0.33%) |
Jun 05, 2017 | 9.822 | 9.854 | 9.793 | 9.793 | 96,817 | -0.02(-0.22%) |
Jun 02, 2017 | 9.786 | 9.858 | 9.768 | 9.815 | 165,586 | +0.05(+0.48%) |