Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.868 | 9.932 | 9.841 | 9.905 | 9,399,103 | +0.02(+0.18%) |
Sep 28, 2017 | 9.859 | 9.891 | 9.736 | 9.887 | 10,004,057 | +0.03(+0.28%) |
Sep 27, 2017 | 9.909 | 9.941 | 9.762 | 9.859 | 13,654,416 | -0.04(-0.37%) |
Sep 26, 2017 | 9.855 | 9.932 | 9.809 | 9.896 | 13,675,877 | +0.06(+0.60%) |
Sep 25, 2017 | 9.791 | 9.859 | 9.739 | 9.837 | 12,113,918 | +0.05(+0.51%) |
Sep 22, 2017 | 9.732 | 9.823 | 9.710 | 9.787 | 18,757,280 | +0.09(+0.93%) |
Sep 21, 2017 | 9.692 | 9.755 | 9.646 | 9.696 | 7,050,936 | +0.02(+0.19%) |
Sep 20, 2017 | 9.737 | 9.787 | 9.642 | 9.678 | 12,517,345 | -0.04(-0.37%) |
Sep 19, 2017 | 9.687 | 9.764 | 9.687 | 9.714 | 11,062,617 | +0.04(+0.42%) |
Sep 18, 2017 | 9.596 | 9.687 | 9.585 | 9.673 | 9,985,225 | +0.11(+1.14%) |
Sep 15, 2017 | 9.515 | 9.596 | 9.492 | 9.565 | 16,398,394 | +0.05(+0.52%) |
Sep 14, 2017 | 9.515 | 9.531 | 9.433 | 9.515 | 14,159,374 | +0.02(+0.24%) |
Sep 13, 2017 | 9.465 | 9.544 | 9.465 | 9.492 | 73,219,120 | -0.25(-2.56%) |
Sep 12, 2017 | 9.741 | 9.755 | 9.701 | 9.741 | 6,450,603 | -0.00(-0.05%) |
Sep 11, 2017 | 9.664 | 9.751 | 9.637 | 9.746 | 7,778,337 | +0.07(+0.70%) |
Sep 08, 2017 | 9.673 | 9.694 | 9.610 | 9.678 | 4,968,873 | +0.00(+0.05%) |
Sep 07, 2017 | 9.637 | 9.673 | 9.592 | 9.673 | 7,554,987 | +0.05(+0.47%) |
Sep 06, 2017 | 9.687 | 9.701 | 9.624 | 9.628 | 6,975,233 | -0.01(-0.09%) |
Sep 05, 2017 | 9.723 | 9.773 | 9.624 | 9.637 | 9,196,813 | -0.08(-0.84%) |
Sep 01, 2017 | 9.760 | 9.773 | 9.710 | 9.719 | 3,792,786 | -0.04(-0.42%) |
Aug 31, 2017 | 9.637 | 9.760 | 9.633 | 9.760 | 8,288,222 | +0.14(+1.51%) |
Aug 30, 2017 | 9.610 | 9.660 | 9.606 | 9.615 | 3,852,339 | +0.01(+0.09%) |
Aug 29, 2017 | 9.728 | 9.764 | 9.606 | 9.606 | 8,949,896 | -0.13(-1.35%) |
Aug 28, 2017 | 9.723 | 9.746 | 9.692 | 9.737 | 8,024,352 | +0.01(+0.14%) |
Aug 25, 2017 | 9.773 | 9.773 | 9.692 | 9.723 | 8,809,682 | -0.01(-0.09%) |
Aug 24, 2017 | 9.705 | 9.750 | 9.665 | 9.732 | 5,087,399 | +0.06(+0.60%) |
Aug 23, 2017 | 9.674 | 9.723 | 9.665 | 9.674 | 6,753,035 | -0.01(-0.09%) |
Aug 22, 2017 | 9.629 | 9.714 | 9.620 | 9.683 | 7,576,816 | +0.06(+0.65%) |
Aug 21, 2017 | 9.652 | 9.652 | 9.584 | 9.620 | 4,438,220 | -0.01(-0.09%) |
Aug 18, 2017 | 9.611 | 9.665 | 9.575 | 9.629 | 8,313,807 | +0.02(+0.19%) |
Aug 17, 2017 | 9.661 | 9.665 | 9.598 | 9.611 | 5,856,848 | -0.05(-0.51%) |
Aug 16, 2017 | 9.652 | 9.723 | 9.638 | 9.661 | 9,132,763 | +0.01(+0.09%) |
Aug 15, 2017 | 9.625 | 9.665 | 9.573 | 9.652 | 5,411,584 | +0.03(+0.33%) |
Aug 14, 2017 | 9.611 | 9.692 | 9.566 | 9.620 | 8,727,230 | +0.03(+0.33%) |
Aug 11, 2017 | 9.526 | 9.595 | 9.467 | 9.589 | 9,319,580 | +0.04(+0.42%) |
Aug 10, 2017 | 9.571 | 9.616 | 9.517 | 9.548 | 10,803,983 | -0.03(-0.28%) |
Aug 09, 2017 | 9.472 | 9.613 | 9.458 | 9.575 | 12,613,139 | +0.09(+1.00%) |
Aug 08, 2017 | 9.476 | 9.503 | 9.436 | 9.481 | 7,124,239 | +0.01(+0.14%) |
Aug 07, 2017 | 9.449 | 9.481 | 9.400 | 9.467 | 5,941,265 | +0.04(+0.38%) |
Aug 04, 2017 | 9.508 | 9.508 | 9.395 | 9.431 | 5,218,582 | -0.07(-0.76%) |
Aug 03, 2017 | 9.485 | 9.535 | 9.431 | 9.503 | 7,560,767 | +0.00(+0.00%) |
Aug 02, 2017 | 9.544 | 9.544 | 9.485 | 9.503 | 6,928,228 | -0.02(-0.24%) |
Aug 01, 2017 | 9.517 | 9.539 | 9.476 | 9.526 | 7,256,735 | +0.01(+0.09%) |
Jul 31, 2017 | 9.508 | 9.530 | 9.472 | 9.517 | 10,985,917 | +0.04(+0.43%) |
Jul 28, 2017 | 9.517 | 9.517 | 9.398 | 9.476 | 8,882,402 | -0.04(-0.47%) |
Jul 27, 2017 | 9.544 | 9.548 | 9.328 | 9.521 | 11,149,408 | +0.09(+0.95%) |
Jul 26, 2017 | 9.400 | 9.467 | 9.391 | 9.431 | 14,259,990 | +0.05(+0.55%) |
Jul 25, 2017 | 9.427 | 9.467 | 9.347 | 9.380 | 10,564,627 | -0.05(-0.50%) |
Jul 24, 2017 | 9.431 | 9.489 | 9.414 | 9.427 | 10,237,301 | +0.00(+0.00%) |
Jul 21, 2017 | 9.369 | 9.449 | 9.316 | 9.427 | 10,283,516 | +0.07(+0.76%) |
Jul 20, 2017 | 9.436 | 9.360 | 9.356 | 11,638,455 | -0.03(-0.33%) | |
Jul 19, 2017 | 9.445 | 9.454 | 9.373 | 9.387 | 10,776,081 | -0.07(-0.71%) |
Jul 18, 2017 | 9.529 | 9.529 | 9.373 | 9.454 | 11,586,433 | -0.11(-1.16%) |
Jul 17, 2017 | 9.627 | 9.663 | 9.556 | 9.565 | 6,583,401 | -0.06(-0.65%) |
Jul 14, 2017 | 9.654 | 9.534 | 9.627 | 8,917,466 | +0.10(+1.08%) | |
Jul 13, 2017 | 9.667 | 9.672 | 9.471 | 9.525 | 8,527,685 | -0.11(-1.16%) |
Jul 12, 2017 | 9.623 | 9.694 | 9.592 | 9.636 | 8,709,090 | +0.05(+0.51%) |
Jul 11, 2017 | 9.592 | 9.641 | 9.543 | 9.587 | 5,726,617 | +0.03(+0.33%) |
Jul 10, 2017 | 9.538 | 9.654 | 9.534 | 9.556 | 7,341,859 | +0.04(+0.37%) |
Jul 07, 2017 | 9.645 | 9.650 | 9.489 | 9.520 | 5,835,933 | -0.11(-1.16%) |
Jul 06, 2017 | 9.645 | 9.672 | 9.596 | 9.632 | 9,133,405 | -0.04(-0.37%) |
Jul 05, 2017 | 9.667 | 9.774 | 9.631 | 9.667 | 8,578,454 | +0.03(+0.28%) |