Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.697 | 9.735 | 9.697 | 9.697 | 18,509 | -0.01(-0.10%) |
Sep 28, 2017 | 9.649 | 9.734 | 9.649 | 9.707 | 53,281 | +0.07(+0.69%) |
Sep 27, 2017 | 9.649 | 9.656 | 9.640 | 9.640 | 6,898 | +0.02(+0.18%) |
Sep 26, 2017 | 9.645 | 9.649 | 9.621 | 9.622 | 13,428 | -0.07(-0.67%) |
Sep 25, 2017 | 9.726 | 9.726 | 9.654 | 9.688 | 20,685 | -0.05(-0.49%) |
Sep 22, 2017 | 9.802 | 9.802 | 9.707 | 9.735 | 71,625 | -0.11(-1.17%) |
Sep 21, 2017 | 9.735 | 9.868 | 9.735 | 9.850 | 19,583 | +0.12(+1.28%) |
Sep 20, 2017 | 9.898 | 9.898 | 9.707 | 9.726 | 43,737 | -0.16(-1.64%) |
Sep 19, 2017 | 9.755 | 9.888 | 9.755 | 9.888 | 15,576 | +0.13(+1.37%) |
Sep 18, 2017 | 9.592 | 9.841 | 9.592 | 9.755 | 25,057 | +0.21(+2.20%) |
Sep 15, 2017 | 9.468 | 9.544 | 9.468 | 9.544 | 8,332 | +0.16(+1.76%) |
Sep 14, 2017 | 9.439 | 9.439 | 9.379 | 9.379 | 2,653 | -0.06(-0.63%) |
Sep 13, 2017 | 9.458 | 9.458 | 9.429 | 9.439 | 523 | -0.03(-0.30%) |
Sep 12, 2017 | 9.506 | 9.506 | 9.420 | 9.468 | 3,783 | +0.06(+0.61%) |
Sep 11, 2017 | 9.295 | 9.416 | 9.295 | 9.410 | 15,947 | +0.11(+1.23%) |
Sep 08, 2017 | 9.295 | 9.295 | 9.286 | 9.295 | 5,896 | +0.00(+0.00%) |
Sep 07, 2017 | 9.311 | 9.312 | 9.295 | 9.295 | 2,151 | +0.03(+0.36%) |
Sep 06, 2017 | 9.198 | 9.262 | 9.152 | 9.262 | 4,096 | +0.20(+2.16%) |
Sep 05, 2017 | 9.152 | 9.152 | 9.066 | 9.066 | 1,572 | -0.06(-0.63%) |
Sep 01, 2017 | 9.037 | 9.171 | 9.037 | 9.123 | 7,430 | +0.16(+1.81%) |
Aug 31, 2017 | 8.971 | 8.971 | 8.961 | 8.961 | 2,112 | -0.04(-0.43%) |
Aug 29, 2017 | 8.999 | 97 | -0.03(-0.36%) | |||
Aug 28, 2017 | 9.023 | 9.031 | 9.023 | 9.031 | 1,341 | -0.03(-0.38%) |
Aug 25, 2017 | 9.028 | 9.076 | 9.028 | 9.066 | 2,310 | +0.09(+0.96%) |
Aug 24, 2017 | 8.980 | 9.009 | 8.934 | 8.980 | 2,477 | +0.00(+0.00%) |
Aug 23, 2017 | 8.942 | 8.989 | 8.942 | 8.980 | 2,760 | +0.04(+0.43%) |
Aug 21, 2017 | 8.942 | 195 | -0.03(-0.32%) | |||
Aug 18, 2017 | 8.898 | 8.999 | 8.898 | 8.970 | 1,068 | +0.01(+0.08%) |
Aug 17, 2017 | 9.044 | 9.044 | 8.963 | 8.963 | 2,414 | -0.10(-1.14%) |
Aug 16, 2017 | 9.085 | 9.085 | 9.057 | 9.066 | 2,424 | +0.05(+0.53%) |
Aug 15, 2017 | 9.037 | 9.037 | 8.999 | 9.018 | 1,794 | -0.07(-0.74%) |
Aug 14, 2017 | 9.090 | 9.095 | 9.064 | 9.085 | 9,431 | +0.02(+0.21%) |
Aug 11, 2017 | 9.054 | 9.066 | 9.018 | 9.066 | 4,572 | +0.01(+0.11%) |
Aug 10, 2017 | 9.162 | 9.162 | 9.056 | 9.056 | 5,114 | -0.17(-1.87%) |
Aug 09, 2017 | 9.248 | 9.248 | 9.219 | 9.229 | 3,832 | -0.05(-0.52%) |
Aug 08, 2017 | 9.372 | 9.372 | 9.276 | 9.276 | 5,557 | -0.11(-1.18%) |
Aug 07, 2017 | 9.382 | 9.387 | 9.348 | 9.387 | 3,303 | +0.10(+1.09%) |
Aug 04, 2017 | 9.305 | 9.309 | 9.286 | 9.286 | 1,067 | +0.04(+0.47%) |
Aug 02, 2017 | 9.243 | 171 | -0.00(-0.05%) | |||
Aug 01, 2017 | 9.201 | 9.248 | 9.201 | 9.248 | 650 | -0.02(-0.21%) |
Jul 31, 2017 | 9.210 | 9.267 | 9.210 | 9.267 | 3,089 | +0.06(+0.62%) |
Jul 28, 2017 | 9.190 | 9.214 | 9.181 | 9.209 | 5,915 | +0.02(+0.21%) |
Jul 27, 2017 | 9.248 | 9.267 | 9.142 | 9.190 | 25,351 | -0.07(-0.72%) |
Jul 26, 2017 | 9.276 | 9.276 | 9.210 | 9.257 | 8,569 | -0.01(-0.10%) |
Jul 25, 2017 | 9.286 | 9.286 | 9.238 | 9.267 | 2,491 | +0.06(+0.62%) |
Jul 24, 2017 | 9.305 | 9.305 | 9.209 | 9.209 | 12,773 | -0.04(-0.47%) |
Jul 21, 2017 | 9.248 | 9.252 | 9.248 | 9.252 | 478 | -0.03(-0.32%) |
Jul 20, 2017 | 9.305 | 9.305 | 9.267 | 9.282 | 3,325 | -0.03(-0.37%) |
Jul 19, 2017 | 9.315 | 9.322 | 9.263 | 9.317 | 4,175 | +0.13(+1.37%) |
Jul 18, 2017 | 9.162 | 9.190 | 9.162 | 9.190 | 2,773 | -0.04(-0.41%) |
Jul 17, 2017 | 9.229 | 9.238 | 9.219 | 9.229 | 4,546 | -0.01(-0.16%) |
Jul 14, 2017 | 9.185 | 9.243 | 9.185 | 9.243 | 8,096 | +0.07(+0.71%) |
Jul 13, 2017 | 9.150 | 9.200 | 9.133 | 9.178 | 3,498 | +0.10(+1.13%) |
Jul 12, 2017 | 9.037 | 9.114 | 9.037 | 9.075 | 14,277 | +0.16(+1.82%) |
Jul 11, 2017 | 8.948 | 8.948 | 8.913 | 8.913 | 8,635 | -0.02(-0.21%) |
Jul 10, 2017 | 8.938 | 8.961 | 8.932 | 8.932 | 2,620 | +0.11(+1.30%) |
Jul 07, 2017 | 8.839 | 8.839 | 8.813 | 8.817 | 1,097 | -0.05(-0.54%) |
Jul 06, 2017 | 8.916 | 8.916 | 8.846 | 8.865 | 1,313 | -0.02(-0.24%) |
Jul 05, 2017 | 8.932 | 8.932 | 8.886 | 8.886 | 310 | -0.04(-0.41%) |