Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.675 | 9.696 | 9.596 | 9.596 | 108,803 | -0.04(-0.37%) |
Sep 28, 2017 | 9.589 | 9.632 | 9.531 | 9.632 | 140,729 | +0.01(+0.15%) |
Sep 27, 2017 | 9.646 | 9.696 | 9.610 | 9.617 | 177,489 | -0.06(-0.59%) |
Sep 26, 2017 | 9.689 | 9.718 | 9.675 | 9.675 | 114,261 | -0.01(-0.07%) |
Sep 25, 2017 | 9.689 | 9.725 | 9.675 | 9.682 | 126,792 | +0.02(+0.22%) |
Sep 22, 2017 | 9.639 | 9.660 | 9.624 | 9.660 | 176,365 | +0.06(+0.67%) |
Sep 21, 2017 | 9.689 | 9.696 | 9.596 | 9.596 | 251,703 | -0.09(-0.89%) |
Sep 20, 2017 | 9.753 | 9.753 | 9.675 | 9.682 | 137,754 | -0.05(-0.52%) |
Sep 19, 2017 | 9.768 | 9.775 | 9.732 | 9.732 | 118,396 | -0.01(-0.07%) |
Sep 18, 2017 | 9.753 | 9.789 | 9.739 | 9.739 | 178,145 | -0.01(-0.15%) |
Sep 15, 2017 | 9.753 | 9.796 | 9.753 | 9.753 | 115,601 | +0.00(+0.00%) |
Sep 14, 2017 | 9.768 | 9.782 | 9.741 | 9.753 | 93,092 | -0.01(-0.15%) |
Sep 13, 2017 | 9.768 | 9.782 | 9.746 | 9.768 | 128,398 | +0.02(+0.22%) |
Sep 12, 2017 | 9.746 | 9.775 | 9.739 | 9.746 | 184,331 | +0.02(+0.25%) |
Sep 11, 2017 | 9.751 | 9.758 | 9.722 | 9.722 | 213,093 | -0.02(-0.22%) |
Sep 08, 2017 | 9.765 | 9.765 | 9.744 | 9.744 | 250,984 | -0.01(-0.15%) |
Sep 07, 2017 | 9.793 | 9.829 | 9.744 | 9.758 | 534,146 | -0.08(-0.80%) |
Sep 06, 2017 | 9.793 | 9.836 | 9.779 | 9.836 | 106,858 | +0.06(+0.58%) |
Sep 05, 2017 | 9.793 | 9.801 | 9.758 | 9.779 | 160,686 | -0.01(-0.07%) |
Sep 01, 2017 | 9.772 | 9.793 | 9.744 | 9.786 | 119,791 | +0.03(+0.29%) |
Aug 31, 2017 | 9.793 | 9.801 | 9.758 | 9.758 | 110,416 | -0.03(-0.29%) |
Aug 30, 2017 | 9.765 | 9.793 | 9.758 | 9.786 | 82,174 | -0.01(-0.07%) |
Aug 29, 2017 | 9.744 | 9.808 | 9.744 | 9.793 | 140,668 | +0.05(+0.51%) |
Aug 28, 2017 | 9.715 | 9.779 | 9.715 | 9.744 | 151,706 | +0.01(+0.07%) |
Aug 25, 2017 | 9.765 | 9.772 | 9.701 | 9.736 | 64,366 | -0.02(-0.22%) |
Aug 24, 2017 | 9.736 | 9.765 | 9.694 | 9.758 | 108,115 | +0.00(+0.00%) |
Aug 23, 2017 | 9.772 | 9.801 | 9.751 | 9.758 | 141,519 | -0.02(-0.22%) |
Aug 22, 2017 | 9.729 | 9.779 | 9.729 | 9.779 | 125,111 | +0.04(+0.44%) |
Aug 21, 2017 | 9.694 | 9.744 | 9.665 | 9.736 | 137,033 | +0.05(+0.52%) |
Aug 18, 2017 | 9.658 | 9.686 | 9.622 | 9.686 | 102,336 | +0.02(+0.22%) |
Aug 17, 2017 | 9.629 | 9.665 | 9.601 | 9.665 | 167,394 | +0.03(+0.30%) |
Aug 16, 2017 | 9.580 | 9.637 | 9.558 | 9.637 | 94,001 | +0.06(+0.60%) |
Aug 15, 2017 | 9.587 | 9.594 | 9.537 | 9.580 | 176,203 | -0.04(-0.44%) |
Aug 14, 2017 | 9.608 | 9.622 | 9.594 | 9.622 | 92,338 | +0.02(+0.22%) |
Aug 11, 2017 | 9.515 | 9.629 | 9.473 | 9.601 | 251,335 | +0.06(+0.60%) |
Aug 10, 2017 | 9.565 | 9.580 | 9.530 | 9.544 | 123,476 | -0.06(-0.59%) |
Aug 09, 2017 | 9.629 | 9.630 | 9.551 | 9.601 | 208,189 | -0.03(-0.27%) |
Aug 08, 2017 | 9.641 | 9.641 | 9.570 | 9.627 | 277,363 | -0.01(-0.15%) |
Aug 07, 2017 | 9.599 | 9.655 | 9.599 | 9.641 | 132,267 | +0.04(+0.44%) |
Aug 04, 2017 | 9.691 | 9.692 | 9.599 | 9.599 | 201,914 | -0.09(-0.88%) |
Aug 03, 2017 | 9.705 | 9.726 | 9.684 | 9.684 | 120,935 | -0.02(-0.22%) |
Aug 02, 2017 | 9.726 | 9.740 | 9.698 | 9.705 | 79,651 | -0.03(-0.29%) |
Aug 01, 2017 | 9.641 | 9.733 | 9.641 | 9.733 | 145,364 | +0.11(+1.11%) |
Jul 31, 2017 | 9.584 | 9.662 | 9.584 | 9.627 | 274,828 | +0.04(+0.37%) |
Jul 28, 2017 | 9.577 | 9.634 | 9.560 | 9.591 | 267,152 | +0.04(+0.37%) |
Jul 27, 2017 | 9.591 | 9.606 | 9.556 | 9.556 | 120,184 | -0.04(-0.37%) |
Jul 26, 2017 | 9.577 | 9.613 | 9.577 | 9.591 | 152,233 | +0.02(+0.22%) |
Jul 25, 2017 | 9.570 | 9.620 | 9.556 | 9.570 | 174,408 | -0.01(-0.07%) |
Jul 24, 2017 | 9.620 | 9.620 | 9.577 | 9.577 | 91,355 | -0.06(-0.66%) |
Jul 21, 2017 | 9.613 | 9.641 | 9.606 | 9.641 | 110,647 | +0.03(+0.30%) |
Jul 20, 2017 | 9.599 | 9.620 | 9.577 | 9.613 | 100,567 | +0.03(+0.30%) |
Jul 19, 2017 | 9.577 | 9.606 | 9.556 | 9.584 | 80,975 | +0.03(+0.30%) |
Jul 18, 2017 | 9.542 | 9.570 | 9.528 | 9.556 | 139,452 | +0.02(+0.22%) |
Jul 17, 2017 | 9.584 | 9.591 | 9.513 | 9.535 | 200,660 | -0.06(-0.59%) |
Jul 14, 2017 | 9.577 | 9.613 | 9.563 | 9.591 | 131,414 | +0.04(+0.45%) |
Jul 13, 2017 | 9.542 | 9.599 | 9.542 | 9.549 | 116,870 | +0.00(+0.00%) |
Jul 12, 2017 | 9.577 | 9.613 | 9.549 | 9.549 | 144,006 | -0.00(-0.05%) |
Jul 11, 2017 | 9.518 | 9.560 | 9.504 | 9.553 | 142,879 | +0.04(+0.37%) |
Jul 10, 2017 | 9.476 | 9.518 | 9.476 | 9.518 | 174,072 | +0.05(+0.52%) |
Jul 07, 2017 | 9.412 | 9.476 | 9.405 | 9.469 | 212,511 | +0.04(+0.45%) |
Jul 06, 2017 | 9.440 | 9.455 | 9.405 | 9.426 | 218,997 | -0.06(-0.67%) |
Jul 05, 2017 | 9.504 | 9.511 | 9.455 | 9.490 | 167,545 | -0.02(-0.22%) |