Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.619 | 9.643 | 9.507 | 9.603 | 165,894 | -0.01(-0.11%) |
Sep 28, 2017 | 9.539 | 9.630 | 9.481 | 9.614 | 174,190 | +0.05(+0.50%) |
Sep 27, 2017 | 9.582 | 9.678 | 9.449 | 9.566 | 416,806 | -0.01(-0.06%) |
Sep 26, 2017 | 9.529 | 9.582 | 9.415 | 9.571 | 115,731 | +0.03(+0.33%) |
Sep 25, 2017 | 9.427 | 9.555 | 9.391 | 9.539 | 182,168 | +0.07(+0.73%) |
Sep 22, 2017 | 9.539 | 9.539 | 9.358 | 9.470 | 228,358 | -0.07(-0.78%) |
Sep 21, 2017 | 9.571 | 9.571 | 9.454 | 9.545 | 114,084 | -0.01(-0.11%) |
Sep 20, 2017 | 9.497 | 9.582 | 9.454 | 9.555 | 157,287 | +0.06(+0.62%) |
Sep 19, 2017 | 9.273 | 9.582 | 9.188 | 9.497 | 230,991 | +0.21(+2.29%) |
Sep 18, 2017 | 9.380 | 9.380 | 9.209 | 9.284 | 146,181 | -0.07(-0.80%) |
Sep 15, 2017 | 9.348 | 9.380 | 9.236 | 9.358 | 188,951 | +0.03(+0.29%) |
Sep 14, 2017 | 9.438 | 9.491 | 9.255 | 9.332 | 176,098 | -0.12(-1.24%) |
Sep 13, 2017 | 9.475 | 9.523 | 9.284 | 9.449 | 215,959 | -0.03(-0.28%) |
Sep 12, 2017 | 9.305 | 9.523 | 9.268 | 9.475 | 206,993 | +0.22(+2.42%) |
Sep 11, 2017 | 9.220 | 9.385 | 9.188 | 9.252 | 199,905 | +0.11(+1.22%) |
Sep 08, 2017 | 9.145 | 9.156 | 9.028 | 9.140 | 153,505 | +0.01(+0.06%) |
Sep 07, 2017 | 9.156 | 9.231 | 9.023 | 9.135 | 468,652 | -0.02(-0.17%) |
Sep 06, 2017 | 9.002 | 9.193 | 8.988 | 9.151 | 362,116 | +0.15(+1.72%) |
Sep 05, 2017 | 9.113 | 9.143 | 8.916 | 8.996 | 183,205 | -0.12(-1.29%) |
Sep 01, 2017 | 9.081 | 9.129 | 9.039 | 9.113 | 107,221 | +0.04(+0.41%) |
Aug 31, 2017 | 9.023 | 9.097 | 9.012 | 9.076 | 113,736 | +0.06(+0.71%) |
Aug 30, 2017 | 9.113 | 9.116 | 8.996 | 9.012 | 112,387 | -0.07(-0.82%) |
Aug 29, 2017 | 9.018 | 9.103 | 8.964 | 9.087 | 155,964 | +0.02(+0.23%) |
Aug 28, 2017 | 9.151 | 9.192 | 8.666 | 9.066 | 434,295 | -0.11(-1.22%) |
Aug 25, 2017 | 9.145 | 9.321 | 9.087 | 9.177 | 154,764 | +0.04(+0.47%) |
Aug 24, 2017 | 9.055 | 9.289 | 9.023 | 9.135 | 465,354 | +0.09(+0.94%) |
Aug 23, 2017 | 9.050 | 9.129 | 9.034 | 9.050 | 292,969 | +0.00(+0.00%) |
Aug 22, 2017 | 9.087 | 9.087 | 9.002 | 9.050 | 241,658 | -0.03(-0.29%) |
Aug 21, 2017 | 9.177 | 9.177 | 9.060 | 9.076 | 184,687 | -0.11(-1.16%) |
Aug 18, 2017 | 9.108 | 9.183 | 9.039 | 9.183 | 107,607 | +0.05(+0.58%) |
Aug 17, 2017 | 9.129 | 9.156 | 8.980 | 9.129 | 367,592 | -0.02(-0.17%) |
Aug 16, 2017 | 9.321 | 9.350 | 9.111 | 9.145 | 263,195 | -0.15(-1.66%) |
Aug 15, 2017 | 9.305 | 9.352 | 9.159 | 9.300 | 157,785 | -0.01(-0.11%) |
Aug 14, 2017 | 9.362 | 9.430 | 9.310 | 9.310 | 178,185 | -0.03(-0.28%) |
Aug 11, 2017 | 9.289 | 9.509 | 9.143 | 9.336 | 312,125 | -0.03(-0.28%) |
Aug 10, 2017 | 9.342 | 9.386 | 9.268 | 9.362 | 219,426 | -0.01(-0.11%) |
Aug 09, 2017 | 9.524 | 9.524 | 9.352 | 9.373 | 154,789 | -0.13(-1.32%) |
Aug 08, 2017 | 9.389 | 9.540 | 9.305 | 9.498 | 526,342 | +0.14(+1.45%) |
Aug 07, 2017 | 9.603 | 9.618 | 9.336 | 9.362 | 361,905 | -0.20(-2.08%) |
Aug 04, 2017 | 9.127 | 9.603 | 9.065 | 9.561 | 592,860 | +0.16(+1.72%) |
Aug 03, 2017 | 9.347 | 9.456 | 9.206 | 9.399 | 746,143 | +0.01(+0.11%) |
Aug 02, 2017 | 8.897 | 9.404 | 8.814 | 9.389 | 727,690 | +0.50(+5.58%) |
Aug 01, 2017 | 8.830 | 8.944 | 8.715 | 8.892 | 397,450 | +0.08(+0.95%) |
Jul 31, 2017 | 8.793 | 8.830 | 8.688 | 8.809 | 396,067 | +0.02(+0.24%) |
Jul 28, 2017 | 8.730 | 8.793 | 8.652 | 8.788 | 514,712 | +0.07(+0.78%) |
Jul 27, 2017 | 8.631 | 8.877 | 8.558 | 8.720 | 895,670 | +0.09(+1.03%) |
Jul 26, 2017 | 8.370 | 8.662 | 8.307 | 8.631 | 394,135 | +0.26(+3.12%) |
Jul 25, 2017 | 8.490 | 8.490 | 8.318 | 8.370 | 204,594 | -0.09(-1.05%) |
Jul 24, 2017 | 8.323 | 8.532 | 8.307 | 8.459 | 303,498 | +0.10(+1.25%) |
Jul 21, 2017 | 8.448 | 8.490 | 8.291 | 8.354 | 208,805 | -0.13(-1.48%) |
Jul 20, 2017 | 8.438 | 8.532 | 8.412 | 8.479 | 161,044 | +0.01(+0.12%) |
Jul 19, 2017 | 8.621 | 8.652 | 8.344 | 8.469 | 901,963 | -0.08(-0.98%) |
Jul 18, 2017 | 8.542 | 8.615 | 8.464 | 8.553 | 482,302 | +0.01(+0.12%) |
Jul 17, 2017 | 8.527 | 8.547 | 8.466 | 8.542 | 193,704 | -0.04(-0.49%) |
Jul 14, 2017 | 8.652 | 8.772 | 8.563 | 8.584 | 704,504 | -0.06(-0.73%) |
Jul 13, 2017 | 8.600 | 8.647 | 8.432 | 8.647 | 482,106 | +0.10(+1.16%) |
Jul 12, 2017 | 8.406 | 8.553 | 8.359 | 8.547 | 297,632 | +0.19(+2.25%) |
Jul 11, 2017 | 8.375 | 8.412 | 8.291 | 8.359 | 281,297 | -0.05(-0.62%) |
Jul 10, 2017 | 8.291 | 8.453 | 8.281 | 8.412 | 703,524 | +0.14(+1.71%) |
Jul 07, 2017 | 8.229 | 8.270 | 8.218 | 8.270 | 129,025 | +0.05(+0.64%) |
Jul 06, 2017 | 8.323 | 8.323 | 8.197 | 8.218 | 231,716 | -0.11(-1.32%) |
Jul 05, 2017 | 8.359 | 8.359 | 8.156 | 8.328 | 230,296 | -0.03(-0.38%) |