Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.385 | 9.385 | 9.299 | 9.299 | 110,724 | -0.05(-0.54%) |
Sep 28, 2017 | 9.299 | 9.349 | 9.299 | 9.349 | 117,285 | +0.03(+0.31%) |
Sep 27, 2017 | 9.349 | 9.373 | 9.306 | 9.321 | 160,932 | -0.05(-0.53%) |
Sep 26, 2017 | 9.442 | 9.442 | 9.371 | 9.371 | 83,855 | -0.06(-0.61%) |
Sep 25, 2017 | 9.392 | 9.428 | 9.392 | 9.428 | 82,784 | +0.06(+0.61%) |
Sep 22, 2017 | 9.371 | 9.399 | 9.371 | 9.371 | 122,567 | +0.01(+0.08%) |
Sep 21, 2017 | 9.414 | 9.414 | 9.356 | 9.364 | 161,028 | -0.04(-0.46%) |
Sep 20, 2017 | 9.428 | 9.464 | 9.399 | 9.407 | 77,893 | -0.02(-0.23%) |
Sep 19, 2017 | 9.449 | 9.463 | 9.428 | 9.428 | 96,727 | -0.04(-0.45%) |
Sep 18, 2017 | 9.464 | 9.485 | 9.435 | 9.471 | 114,805 | +0.01(+0.08%) |
Sep 15, 2017 | 9.499 | 9.507 | 9.457 | 9.464 | 112,476 | -0.01(-0.15%) |
Sep 14, 2017 | 9.492 | 9.499 | 9.464 | 9.478 | 138,568 | +0.01(+0.08%) |
Sep 13, 2017 | 9.464 | 9.514 | 9.449 | 9.471 | 124,052 | +0.01(+0.15%) |
Sep 12, 2017 | 9.421 | 9.485 | 9.421 | 9.457 | 70,487 | +0.04(+0.38%) |
Sep 11, 2017 | 9.449 | 9.475 | 9.421 | 9.421 | 184,412 | -0.02(-0.23%) |
Sep 08, 2017 | 9.471 | 9.489 | 9.442 | 9.442 | 102,510 | -0.04(-0.38%) |
Sep 07, 2017 | 9.464 | 9.506 | 9.449 | 9.478 | 113,596 | +0.02(+0.23%) |
Sep 06, 2017 | 9.442 | 9.485 | 9.442 | 9.456 | 135,870 | +0.01(+0.15%) |
Sep 05, 2017 | 9.464 | 9.480 | 9.421 | 9.442 | 176,077 | -0.02(-0.23%) |
Sep 01, 2017 | 9.456 | 9.471 | 9.442 | 9.464 | 83,858 | +0.03(+0.30%) |
Aug 31, 2017 | 9.492 | 9.506 | 9.421 | 9.435 | 187,664 | -0.04(-0.38%) |
Aug 30, 2017 | 9.478 | 9.492 | 9.442 | 9.471 | 244,350 | -0.04(-0.45%) |
Aug 29, 2017 | 9.456 | 9.513 | 9.456 | 9.513 | 97,962 | +0.06(+0.60%) |
Aug 28, 2017 | 9.428 | 9.456 | 9.414 | 9.456 | 66,494 | +0.03(+0.30%) |
Aug 25, 2017 | 9.456 | 9.464 | 9.413 | 9.428 | 89,735 | -0.03(-0.30%) |
Aug 24, 2017 | 9.478 | 9.485 | 9.435 | 9.456 | 66,394 | -0.06(-0.60%) |
Aug 23, 2017 | 9.506 | 9.513 | 9.464 | 9.513 | 76,825 | +0.04(+0.38%) |
Aug 22, 2017 | 9.471 | 9.506 | 9.456 | 9.478 | 155,524 | +0.01(+0.08%) |
Aug 21, 2017 | 9.414 | 9.471 | 9.400 | 9.471 | 156,559 | +0.06(+0.68%) |
Aug 18, 2017 | 9.407 | 9.421 | 9.371 | 9.407 | 156,082 | -0.01(-0.15%) |
Aug 17, 2017 | 9.407 | 9.421 | 9.392 | 9.421 | 202,678 | +0.00(+0.00%) |
Aug 16, 2017 | 9.371 | 9.421 | 9.357 | 9.421 | 149,516 | +0.05(+0.53%) |
Aug 15, 2017 | 9.385 | 9.414 | 9.350 | 9.371 | 253,872 | -0.05(-0.53%) |
Aug 14, 2017 | 9.407 | 9.421 | 9.343 | 9.421 | 120,621 | +0.03(+0.30%) |
Aug 11, 2017 | 9.314 | 9.421 | 9.264 | 9.392 | 425,807 | +0.07(+0.76%) |
Aug 10, 2017 | 9.392 | 9.392 | 9.307 | 9.321 | 261,456 | -0.06(-0.61%) |
Aug 09, 2017 | 9.456 | 9.456 | 9.350 | 9.378 | 180,057 | -0.06(-0.68%) |
Aug 08, 2017 | 9.421 | 9.442 | 9.400 | 9.442 | 239,406 | +0.04(+0.38%) |
Aug 07, 2017 | 9.379 | 9.428 | 9.379 | 9.407 | 151,697 | +0.03(+0.30%) |
Aug 04, 2017 | 9.414 | 9.456 | 9.379 | 9.379 | 236,881 | -0.06(-0.68%) |
Aug 03, 2017 | 9.393 | 9.456 | 9.393 | 9.442 | 242,684 | +0.04(+0.45%) |
Aug 02, 2017 | 9.386 | 9.414 | 9.350 | 9.400 | 276,380 | +0.01(+0.15%) |
Aug 01, 2017 | 9.357 | 9.386 | 9.286 | 9.386 | 376,235 | +0.04(+0.45%) |
Jul 31, 2017 | 9.322 | 9.346 | 9.301 | 9.343 | 131,618 | +0.03(+0.30%) |
Jul 28, 2017 | 9.301 | 9.336 | 9.279 | 9.315 | 106,374 | +0.04(+0.38%) |
Jul 27, 2017 | 9.315 | 9.322 | 9.279 | 9.279 | 82,058 | -0.04(-0.38%) |
Jul 26, 2017 | 9.286 | 9.315 | 9.272 | 9.315 | 129,724 | +0.04(+0.46%) |
Jul 25, 2017 | 9.286 | 9.308 | 9.265 | 9.272 | 154,238 | -0.01(-0.15%) |
Jul 24, 2017 | 9.322 | 9.343 | 9.279 | 9.286 | 157,056 | -0.06(-0.61%) |
Jul 21, 2017 | 9.322 | 9.350 | 9.301 | 9.343 | 166,194 | +0.03(+0.34%) |
Jul 20, 2017 | 9.329 | 9.336 | 9.294 | 9.311 | 146,114 | -0.02(-0.18%) |
Jul 19, 2017 | 9.322 | 9.329 | 9.301 | 9.328 | 106,004 | -0.00(-0.01%) |
Jul 18, 2017 | 9.286 | 9.329 | 9.279 | 9.329 | 139,938 | +0.05(+0.53%) |
Jul 17, 2017 | 9.286 | 9.357 | 9.286 | 9.279 | 181,183 | -0.08(-0.83%) |
Jul 14, 2017 | 9.322 | 9.357 | 9.308 | 9.357 | 124,534 | +0.06(+0.61%) |
Jul 13, 2017 | 9.308 | 9.343 | 9.262 | 9.301 | 246,172 | +0.01(+0.15%) |
Jul 12, 2017 | 9.315 | 9.350 | 9.286 | 9.286 | 172,218 | -0.00(-0.00%) |
Jul 11, 2017 | 9.279 | 9.343 | 9.279 | 9.287 | 225,671 | -0.02(-0.23%) |
Jul 10, 2017 | 9.230 | 9.315 | 9.230 | 9.308 | 148,096 | +0.08(+0.92%) |
Jul 07, 2017 | 9.209 | 9.244 | 9.195 | 9.223 | 140,276 | +0.01(+0.08%) |
Jul 06, 2017 | 9.209 | 9.222 | 9.195 | 9.216 | 133,455 | -0.01(-0.15%) |
Jul 05, 2017 | 9.251 | 9.258 | 9.188 | 9.230 | 210,374 | -0.04(-0.38%) |