Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 9.637 | 9.760 | 9.633 | 9.760 | 8,288,222 | +0.14(+1.51%) |
Aug 30, 2017 | 9.610 | 9.660 | 9.606 | 9.615 | 3,852,339 | +0.01(+0.09%) |
Aug 29, 2017 | 9.728 | 9.764 | 9.606 | 9.606 | 8,949,896 | -0.13(-1.35%) |
Aug 28, 2017 | 9.723 | 9.746 | 9.692 | 9.737 | 8,024,352 | +0.01(+0.14%) |
Aug 25, 2017 | 9.773 | 9.773 | 9.692 | 9.723 | 8,809,682 | -0.01(-0.09%) |
Aug 24, 2017 | 9.705 | 9.750 | 9.665 | 9.732 | 5,087,399 | +0.06(+0.60%) |
Aug 23, 2017 | 9.674 | 9.723 | 9.665 | 9.674 | 6,753,035 | -0.01(-0.09%) |
Aug 22, 2017 | 9.629 | 9.714 | 9.620 | 9.683 | 7,576,816 | +0.06(+0.65%) |
Aug 21, 2017 | 9.652 | 9.652 | 9.584 | 9.620 | 4,438,220 | -0.01(-0.09%) |
Aug 18, 2017 | 9.611 | 9.665 | 9.575 | 9.629 | 8,313,807 | +0.02(+0.19%) |
Aug 17, 2017 | 9.661 | 9.665 | 9.598 | 9.611 | 5,856,848 | -0.05(-0.51%) |
Aug 16, 2017 | 9.652 | 9.723 | 9.638 | 9.661 | 9,132,763 | +0.01(+0.09%) |
Aug 15, 2017 | 9.625 | 9.665 | 9.573 | 9.652 | 5,411,584 | +0.03(+0.33%) |
Aug 14, 2017 | 9.611 | 9.692 | 9.566 | 9.620 | 8,727,230 | +0.03(+0.33%) |
Aug 11, 2017 | 9.526 | 9.595 | 9.467 | 9.589 | 9,319,580 | +0.04(+0.42%) |
Aug 10, 2017 | 9.571 | 9.616 | 9.517 | 9.548 | 10,803,983 | -0.03(-0.28%) |
Aug 09, 2017 | 9.472 | 9.613 | 9.458 | 9.575 | 12,613,139 | +0.09(+1.00%) |
Aug 08, 2017 | 9.476 | 9.503 | 9.436 | 9.481 | 7,124,239 | +0.01(+0.14%) |
Aug 07, 2017 | 9.449 | 9.481 | 9.400 | 9.467 | 5,941,265 | +0.04(+0.38%) |
Aug 04, 2017 | 9.508 | 9.508 | 9.395 | 9.431 | 5,218,582 | -0.07(-0.76%) |
Aug 03, 2017 | 9.485 | 9.535 | 9.431 | 9.503 | 7,560,767 | +0.00(+0.00%) |
Aug 02, 2017 | 9.544 | 9.544 | 9.485 | 9.503 | 6,928,228 | -0.02(-0.24%) |
Aug 01, 2017 | 9.517 | 9.539 | 9.476 | 9.526 | 7,256,735 | +0.01(+0.09%) |
Jul 31, 2017 | 9.508 | 9.530 | 9.472 | 9.517 | 10,985,917 | +0.04(+0.43%) |
Jul 28, 2017 | 9.517 | 9.517 | 9.398 | 9.476 | 8,882,402 | -0.04(-0.47%) |
Jul 27, 2017 | 9.544 | 9.548 | 9.328 | 9.521 | 11,149,408 | +0.09(+0.95%) |
Jul 26, 2017 | 9.400 | 9.467 | 9.391 | 9.431 | 14,259,990 | +0.05(+0.55%) |
Jul 25, 2017 | 9.427 | 9.467 | 9.347 | 9.380 | 10,564,627 | -0.05(-0.50%) |
Jul 24, 2017 | 9.431 | 9.489 | 9.414 | 9.427 | 10,237,301 | +0.00(+0.00%) |
Jul 21, 2017 | 9.369 | 9.449 | 9.316 | 9.427 | 10,283,516 | +0.07(+0.76%) |
Jul 20, 2017 | 9.436 | 9.360 | 9.356 | 11,638,455 | -0.03(-0.33%) | |
Jul 19, 2017 | 9.445 | 9.454 | 9.373 | 9.387 | 10,776,081 | -0.07(-0.71%) |
Jul 18, 2017 | 9.529 | 9.529 | 9.373 | 9.454 | 11,586,433 | -0.11(-1.16%) |
Jul 17, 2017 | 9.627 | 9.663 | 9.556 | 9.565 | 6,583,401 | -0.06(-0.65%) |
Jul 14, 2017 | 9.654 | 9.534 | 9.627 | 8,917,466 | +0.10(+1.08%) | |
Jul 13, 2017 | 9.667 | 9.672 | 9.471 | 9.525 | 8,527,685 | -0.11(-1.16%) |
Jul 12, 2017 | 9.623 | 9.694 | 9.592 | 9.636 | 8,709,090 | +0.05(+0.51%) |
Jul 11, 2017 | 9.592 | 9.641 | 9.543 | 9.587 | 5,726,617 | +0.03(+0.33%) |
Jul 10, 2017 | 9.538 | 9.654 | 9.534 | 9.556 | 7,341,859 | +0.04(+0.37%) |
Jul 07, 2017 | 9.645 | 9.650 | 9.489 | 9.520 | 5,835,933 | -0.11(-1.16%) |
Jul 06, 2017 | 9.645 | 9.672 | 9.596 | 9.632 | 9,133,405 | -0.04(-0.37%) |
Jul 05, 2017 | 9.667 | 9.774 | 9.631 | 9.667 | 8,578,454 | +0.03(+0.28%) |
Jul 03, 2017 | 9.507 | 9.654 | 9.487 | 9.641 | 7,664,245 | +0.16(+1.64%) |
Jun 30, 2017 | 9.489 | 9.536 | 9.465 | 9.485 | 5,699,995 | +0.00(+0.00%) |
Jun 29, 2017 | 9.569 | 9.587 | 9.427 | 9.485 | 9,200,443 | -0.11(-1.16%) |
Jun 28, 2017 | 9.632 | 9.667 | 9.485 | 9.596 | 11,446,460 | +0.01(+0.09%) |
Jun 27, 2017 | 9.844 | 9.857 | 9.583 | 9.587 | 13,332,801 | -0.26(-2.60%) |
Jun 26, 2017 | 9.848 | 9.870 | 9.795 | 9.844 | 5,822,163 | +0.03(+0.32%) |
Jun 23, 2017 | 9.813 | 9.844 | 9.775 | 9.813 | 6,894,105 | +0.02(+0.23%) |
Jun 22, 2017 | 9.729 | 9.808 | 9.729 | 9.791 | 10,092,761 | +0.09(+0.96%) |
Jun 21, 2017 | 9.764 | 9.808 | 9.684 | 9.698 | 5,431,235 | -0.02(-0.18%) |
Jun 20, 2017 | 9.760 | 9.786 | 9.680 | 9.715 | 5,038,653 | -0.03(-0.32%) |
Jun 19, 2017 | 9.786 | 9.830 | 9.724 | 9.746 | 7,293,951 | +0.00(+0.05%) |
Jun 16, 2017 | 9.654 | 9.755 | 9.649 | 9.742 | 11,806,499 | +0.09(+0.96%) |
Jun 15, 2017 | 9.499 | 9.667 | 9.459 | 9.649 | 9,207,344 | +0.09(+0.92%) |
Jun 14, 2017 | 9.450 | 9.596 | 9.437 | 9.561 | 11,188,538 | +0.12(+1.26%) |
Jun 13, 2017 | 9.437 | 9.459 | 9.380 | 9.441 | 5,593,673 | +0.03(+0.33%) |
Jun 12, 2017 | 9.388 | 9.464 | 9.344 | 9.411 | 9,415,546 | -0.02(-0.23%) |
Jun 09, 2017 | 9.322 | 9.459 | 9.302 | 9.433 | 11,260,453 | +0.08(+0.90%) |
Jun 08, 2017 | 9.274 | 9.362 | 9.229 | 9.349 | 8,025,521 | +0.09(+0.95%) |
Jun 07, 2017 | 9.278 | 9.309 | 9.203 | 9.260 | 8,896,369 | +0.01(+0.14%) |
Jun 06, 2017 | 9.216 | 9.260 | 9.176 | 9.247 | 7,096,780 | +0.04(+0.43%) |
Jun 05, 2017 | 9.207 | 9.221 | 9.161 | 9.207 | 7,177,240 | -0.00(-0.05%) |
Jun 02, 2017 | 9.238 | 9.274 | 9.203 | 9.212 | 9,056,311 | -0.03(-0.29%) |