Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 9.600 | 9.610 | 9.580 | 9.580 | 6,910 | -0.02(-0.21%) |
Aug 30, 2017 | 9.600 | 9.600 | 9.600 | 9.600 | 200 | +0.02(+0.21%) |
Aug 29, 2017 | 9.590 | 9.610 | 9.570 | 9.580 | 5,300 | -0.01(-0.10%) |
Aug 28, 2017 | 9.570 | 9.590 | 9.570 | 9.590 | 21,300 | +0.01(+0.10%) |
Aug 25, 2017 | 9.580 | 9.610 | 9.580 | 9.580 | 10,750 | +0.00(+0.00%) |
Aug 24, 2017 | 9.590 | 9.600 | 9.580 | 9.580 | 10,650 | +0.00(+0.00%) |
Aug 23, 2017 | 9.580 | 9.580 | 9.570 | 9.580 | 11,000 | +0.01(+0.10%) |
Aug 22, 2017 | 9.580 | 9.580 | 9.570 | 9.570 | 4,500 | +0.00(+0.00%) |
Aug 21, 2017 | 9.570 | 9.570 | 9.570 | 9.570 | 10,000 | +0.01(+0.10%) |
Aug 18, 2017 | 9.560 | 9.590 | 9.550 | 9.560 | 55,159 | +0.02(+0.21%) |
Aug 17, 2017 | 9.580 | 9.580 | 9.540 | 9.540 | 106,300 | -0.06(-0.62%) |
Aug 16, 2017 | 9.600 | 9.600 | 9.600 | 9.600 | 900 | +0.02(+0.21%) |
Aug 15, 2017 | 9.570 | 9.580 | 9.570 | 9.580 | 65,000 | +0.01(+0.10%) |
Aug 14, 2017 | 9.570 | 9.580 | 9.570 | 9.570 | 47,200 | -0.01(-0.10%) |
Aug 11, 2017 | 9.570 | 9.580 | 9.550 | 9.580 | 70,750 | +0.01(+0.10%) |
Aug 10, 2017 | 9.590 | 9.649 | 9.550 | 9.570 | 214,000 | -0.03(-0.31%) |
Aug 09, 2017 | 9.600 | 9.600 | 9.600 | 9.600 | 1,500 | +0.01(+0.11%) |
Aug 04, 2017 | 9.590 | 9.590 | 9.590 | 0 | -0.06(-0.62%) | |
Aug 03, 2017 | 9.560 | 9.650 | 9.550 | 9.650 | 7,100 | +0.04(+0.42%) |
Aug 02, 2017 | 9.550 | 9.610 | 9.550 | 9.610 | 1,300 | +0.03(+0.31%) |
Jul 31, 2017 | 9.580 | 9.580 | 9.580 | 0 | -0.01(-0.10%) | |
Jul 27, 2017 | 9.590 | 9.590 | 9.590 | 0 | +0.01(+0.10%) | |
Jul 25, 2017 | 9.580 | 9.580 | 9.580 | 0 | +0.03(+0.31%) | |
Jul 24, 2017 | 9.580 | 9.580 | 9.550 | 9.550 | 200 | -0.04(-0.42%) |
Jul 21, 2017 | 9.550 | 9.590 | 9.550 | 9.590 | 5,650 | +0.02(+0.21%) |
Jul 20, 2017 | 9.570 | 9.570 | 9.561 | 9.570 | 4,425 | +0.01(+0.10%) |
Jul 19, 2017 | 9.580 | 9.580 | 9.540 | 9.560 | 11,300 | +0.01(+0.10%) |
Jul 18, 2017 | 9.600 | 9.600 | 9.550 | 9.550 | 15,400 | -0.05(-0.52%) |
Jul 17, 2017 | 9.560 | 9.650 | 9.510 | 9.600 | 16,400 | +0.04(+0.41%) |
Jul 12, 2017 | 9.561 | 9.561 | 9.561 | 0 | +0.00(+0.01%) | |
Jul 11, 2017 | 9.520 | 9.560 | 9.520 | 9.560 | 593,125 | +0.04(+0.42%) |
Jul 10, 2017 | 9.600 | 9.600 | 9.510 | 9.520 | 120,500 | -0.01(-0.10%) |
Jul 07, 2017 | 9.550 | 9.550 | 9.530 | 9.530 | 400 | -0.02(-0.21%) |
Jul 06, 2017 | 9.540 | 9.550 | 9.540 | 9.550 | 10,900 | +0.01(+0.10%) |
Jul 05, 2017 | 9.540 | 9.540 | 9.540 | 9.540 | 500 | +0.01(+0.10%) |
Jul 03, 2017 | 9.540 | 9.540 | 9.530 | 9.530 | 45,300 | -0.02(-0.21%) |
Jun 30, 2017 | 9.520 | 9.550 | 9.520 | 9.550 | 200 | +0.00(+0.00%) |
Jun 29, 2017 | 9.540 | 9.560 | 9.510 | 9.550 | 1,074,900 | +0.00(+0.00%) |
Jun 27, 2017 | 9.550 | 9.550 | 9.550 | 0 | +0.01(+0.09%) | |
Jun 26, 2017 | 9.540 | 9.541 | 9.540 | 9.541 | 500 | -0.01(-0.09%) |
Jun 23, 2017 | 9.550 | 9.600 | 9.530 | 9.550 | 213,162 | +0.02(+0.21%) |
Jun 22, 2017 | 9.510 | 9.570 | 9.510 | 9.530 | 18,762 | +0.00(+0.00%) |
Jun 21, 2017 | 9.530 | 9.530 | 9.530 | 9.530 | 60,000 | -0.01(-0.10%) |
Jun 20, 2017 | 9.520 | 9.540 | 9.500 | 9.540 | 25,300 | +0.02(+0.21%) |
Jun 19, 2017 | 9.520 | 9.520 | 9.510 | 9.520 | 644,833 | +0.02(+0.21%) |
Jun 16, 2017 | 9.500 | 9.510 | 9.500 | 9.500 | 26,728 | +0.00(+0.00%) |
Jun 15, 2017 | 9.520 | 9.540 | 9.500 | 9.500 | 48,967 | -0.02(-0.21%) |
Jun 14, 2017 | 9.534 | 9.534 | 9.520 | 9.520 | 8,400 | -0.03(-0.31%) |
Jun 13, 2017 | 9.520 | 9.550 | 9.510 | 9.550 | 48,800 | +0.03(+0.32%) |
Jun 12, 2017 | 9.510 | 9.520 | 9.510 | 9.520 | 1,104 | +0.04(+0.42%) |
Jun 09, 2017 | 9.485 | 9.500 | 9.470 | 9.480 | 26,459 | +0.00(+0.00%) |
Jun 08, 2017 | 9.490 | 9.490 | 9.480 | 9.480 | 13,663 | +0.00(+0.00%) |
Jun 07, 2017 | 9.500 | 9.620 | 9.480 | 9.480 | 27,592 | -0.07(-0.73%) |
Jun 06, 2017 | 9.535 | 9.550 | 9.535 | 9.550 | 1,100 | +0.04(+0.42%) |