Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.274 | 9.287 | 9.225 | 9.262 | 298,031 | +0.02(+0.27%) |
Sep 28, 2017 | 9.256 | 9.256 | 9.175 | 9.237 | 406,957 | -0.03(-0.33%) |
Sep 27, 2017 | 9.225 | 9.274 | 9.206 | 9.268 | 147,186 | +0.06(+0.60%) |
Sep 26, 2017 | 9.194 | 9.243 | 9.181 | 9.212 | 122,860 | +0.03(+0.34%) |
Sep 25, 2017 | 9.237 | 9.256 | 9.175 | 9.181 | 217,146 | -0.07(-0.80%) |
Sep 22, 2017 | 9.268 | 9.274 | 9.232 | 9.256 | 115,266 | +0.02(+0.20%) |
Sep 21, 2017 | 9.311 | 9.311 | 9.225 | 9.237 | 140,135 | -0.05(-0.55%) |
Sep 20, 2017 | 9.300 | 9.300 | 9.251 | 9.288 | 151,565 | +0.01(+0.07%) |
Sep 19, 2017 | 9.257 | 9.282 | 9.233 | 9.282 | 155,674 | +0.04(+0.47%) |
Sep 18, 2017 | 9.245 | 9.276 | 9.239 | 9.239 | 153,888 | +0.00(+0.00%) |
Sep 15, 2017 | 9.245 | 9.264 | 9.227 | 9.239 | 158,340 | -0.01(-0.13%) |
Sep 14, 2017 | 9.319 | 9.350 | 9.245 | 9.251 | 231,126 | -0.05(-0.53%) |
Sep 13, 2017 | 9.313 | 9.331 | 9.294 | 9.300 | 205,812 | -0.01(-0.07%) |
Sep 12, 2017 | 9.325 | 9.337 | 9.282 | 9.307 | 248,212 | +0.03(+0.33%) |
Sep 11, 2017 | 9.337 | 9.337 | 9.264 | 9.276 | 268,229 | +0.04(+0.47%) |
Sep 08, 2017 | 9.233 | 9.257 | 9.184 | 9.233 | 148,104 | +0.01(+0.13%) |
Sep 07, 2017 | 9.270 | 9.300 | 9.220 | 9.220 | 196,178 | -0.04(-0.40%) |
Sep 06, 2017 | 9.239 | 9.282 | 9.222 | 9.257 | 165,209 | +0.04(+0.47%) |
Sep 05, 2017 | 9.313 | 9.319 | 9.208 | 9.214 | 188,989 | -0.12(-1.25%) |
Sep 01, 2017 | 9.325 | 9.350 | 9.294 | 9.331 | 193,214 | +0.04(+0.40%) |
Aug 31, 2017 | 9.313 | 9.313 | 9.264 | 9.294 | 148,809 | +0.04(+0.40%) |
Aug 30, 2017 | 9.171 | 9.257 | 9.150 | 9.257 | 150,135 | +0.06(+0.67%) |
Aug 29, 2017 | 9.134 | 9.202 | 9.122 | 9.196 | 150,640 | +0.04(+0.40%) |
Aug 28, 2017 | 9.159 | 9.184 | 9.128 | 9.159 | 180,956 | +0.00(+0.00%) |
Aug 25, 2017 | 9.202 | 9.219 | 9.159 | 9.159 | 103,904 | -0.02(-0.20%) |
Aug 24, 2017 | 9.270 | 9.270 | 9.177 | 9.177 | 153,911 | -0.08(-0.86%) |
Aug 23, 2017 | 9.165 | 9.270 | 9.147 | 9.257 | 141,521 | +0.09(+1.01%) |
Aug 22, 2017 | 9.073 | 9.190 | 9.073 | 9.165 | 134,069 | +0.10(+1.07%) |
Aug 21, 2017 | 9.105 | 9.123 | 9.031 | 9.068 | 221,676 | -0.04(-0.40%) |
Aug 18, 2017 | 9.117 | 9.190 | 9.074 | 9.105 | 154,537 | -0.02(-0.27%) |
Aug 17, 2017 | 9.178 | 9.190 | 9.080 | 9.129 | 273,410 | -0.06(-0.67%) |
Aug 16, 2017 | 9.166 | 9.215 | 9.154 | 9.190 | 179,372 | +0.03(+0.33%) |
Aug 15, 2017 | 9.154 | 9.194 | 9.111 | 9.160 | 153,862 | +0.01(+0.13%) |
Aug 14, 2017 | 9.105 | 9.172 | 9.062 | 9.148 | 220,808 | +0.12(+1.29%) |
Aug 11, 2017 | 8.872 | 9.099 | 8.817 | 9.031 | 409,153 | +0.11(+1.23%) |
Aug 10, 2017 | 9.135 | 9.148 | 8.909 | 8.921 | 481,997 | -0.25(-2.74%) |
Aug 09, 2017 | 9.239 | 9.270 | 9.172 | 9.172 | 211,282 | -0.10(-1.06%) |
Aug 08, 2017 | 9.282 | 9.331 | 9.258 | 9.270 | 189,222 | -0.03(-0.33%) |
Aug 07, 2017 | 9.294 | 9.313 | 9.276 | 9.301 | 206,696 | -0.01(-0.07%) |
Aug 04, 2017 | 9.343 | 9.343 | 9.343 | 9.307 | 268,012 | +0.05(+0.53%) |
Aug 03, 2017 | 9.209 | 9.270 | 9.190 | 9.258 | 368,881 | +0.06(+0.60%) |
Aug 02, 2017 | 9.270 | 9.270 | 9.184 | 9.203 | 168,860 | +0.00(+0.00%) |
Aug 01, 2017 | 9.233 | 9.246 | 9.190 | 9.203 | 204,071 | +0.01(+0.07%) |
Jul 31, 2017 | 9.264 | 9.269 | 9.184 | 9.197 | 241,358 | -0.03(-0.33%) |
Jul 28, 2017 | 9.142 | 9.252 | 9.142 | 9.227 | 494,539 | +0.07(+0.73%) |
Jul 27, 2017 | 9.276 | 9.276 | 9.148 | 9.160 | 217,481 | -0.08(-0.86%) |
Jul 26, 2017 | 9.282 | 9.282 | 9.203 | 9.239 | 178,199 | +0.00(+0.00%) |
Jul 25, 2017 | 9.227 | 9.264 | 9.203 | 9.239 | 179,398 | +0.04(+0.47%) |
Jul 24, 2017 | 9.215 | 9.257 | 9.184 | 9.197 | 113,783 | +0.03(+0.33%) |
Jul 21, 2017 | 9.221 | 9.229 | 9.166 | 9.166 | 119,928 | -0.06(-0.66%) |
Jul 20, 2017 | 9.197 | 9.239 | 9.178 | 9.227 | 129,137 | +0.08(+0.85%) |
Jul 19, 2017 | 9.155 | 9.198 | 9.131 | 9.149 | 190,425 | -0.01(-0.07%) |
Jul 18, 2017 | 9.119 | 9.161 | 9.076 | 9.155 | 128,563 | +0.08(+0.87%) |
Jul 17, 2017 | 9.064 | 9.113 | 9.058 | 9.076 | 130,706 | +0.02(+0.20%) |
Jul 14, 2017 | 9.119 | 9.125 | 9.058 | 9.058 | 230,039 | -0.02(-0.20%) |
Jul 13, 2017 | 9.070 | 9.118 | 9.064 | 9.076 | 126,189 | +0.02(+0.20%) |
Jul 12, 2017 | 9.058 | 9.125 | 9.058 | 9.058 | 254,192 | +0.07(+0.74%) |
Jul 11, 2017 | 8.985 | 9.052 | 8.964 | 8.991 | 183,312 | +0.02(+0.27%) |
Jul 10, 2017 | 8.882 | 9.028 | 8.882 | 8.967 | 174,599 | +0.09(+0.96%) |
Jul 07, 2017 | 8.851 | 8.961 | 8.851 | 8.882 | 173,720 | +0.07(+0.76%) |
Jul 06, 2017 | 8.809 | 8.918 | 8.796 | 8.815 | 154,995 | -0.02(-0.21%) |
Jul 05, 2017 | 8.833 | 8.888 | 8.809 | 8.833 | 221,947 | -0.01(-0.14%) |