Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.582 | 9.626 | 9.486 | 9.565 | 1,475,042 | -0.02(-0.18%) |
Sep 28, 2017 | 9.434 | 9.582 | 9.386 | 9.582 | 1,802,303 | +0.18(+1.90%) |
Sep 27, 2017 | 9.464 | 9.490 | 9.308 | 9.403 | 3,661,901 | +0.00(+0.00%) |
Sep 26, 2017 | 9.490 | 9.524 | 9.390 | 9.403 | 2,566,355 | -0.08(-0.82%) |
Sep 25, 2017 | 9.429 | 9.580 | 9.395 | 9.481 | 1,612,382 | +0.09(+1.01%) |
Sep 22, 2017 | 9.317 | 9.395 | 9.300 | 9.386 | 1,112,972 | +0.09(+1.02%) |
Sep 21, 2017 | 9.352 | 9.429 | 9.283 | 9.291 | 1,448,014 | -0.04(-0.46%) |
Sep 20, 2017 | 9.308 | 9.382 | 9.265 | 9.334 | 1,410,173 | +0.03(+0.28%) |
Sep 19, 2017 | 9.412 | 9.412 | 9.248 | 9.308 | 1,491,108 | -0.08(-0.83%) |
Sep 18, 2017 | 9.421 | 9.438 | 9.334 | 9.386 | 2,039,343 | -0.03(-0.28%) |
Sep 15, 2017 | 9.429 | 9.429 | 9.283 | 9.412 | 2,386,471 | +0.03(+0.28%) |
Sep 14, 2017 | 9.421 | 9.438 | 9.291 | 9.386 | 1,528,552 | -0.06(-0.64%) |
Sep 13, 2017 | 9.326 | 9.455 | 9.308 | 9.447 | 1,737,776 | +0.14(+1.48%) |
Sep 12, 2017 | 9.326 | 9.395 | 9.274 | 9.308 | 1,458,679 | -0.02(-0.19%) |
Sep 11, 2017 | 9.343 | 9.378 | 9.248 | 9.326 | 2,030,915 | +0.10(+1.12%) |
Sep 08, 2017 | 9.067 | 9.291 | 9.041 | 9.222 | 2,908,626 | +0.10(+1.14%) |
Sep 07, 2017 | 9.231 | 9.231 | 9.084 | 9.118 | 2,292,403 | -0.10(-1.12%) |
Sep 06, 2017 | 9.179 | 9.291 | 9.006 | 9.222 | 3,285,344 | +0.03(+0.38%) |
Sep 05, 2017 | 9.524 | 9.524 | 9.179 | 9.188 | 3,688,281 | -0.34(-3.54%) |
Sep 01, 2017 | 9.490 | 9.559 | 9.455 | 9.524 | 1,137,359 | +0.03(+0.36%) |
Aug 31, 2017 | 9.421 | 9.524 | 9.378 | 9.490 | 1,992,666 | +0.09(+1.01%) |
Aug 30, 2017 | 9.274 | 9.438 | 9.231 | 9.395 | 2,378,785 | +0.13(+1.40%) |
Aug 29, 2017 | 9.110 | 9.270 | 9.093 | 9.265 | 1,216,828 | +0.08(+0.85%) |
Aug 28, 2017 | 9.300 | 9.343 | 9.170 | 9.188 | 2,157,148 | -0.07(-0.75%) |
Aug 25, 2017 | 9.257 | 9.317 | 9.188 | 9.257 | 2,222,243 | +0.02(+0.19%) |
Aug 24, 2017 | 9.257 | 9.360 | 9.205 | 9.239 | 3,727,571 | +0.03(+0.38%) |
Aug 23, 2017 | 9.326 | 9.360 | 9.196 | 9.205 | 1,946,963 | -0.14(-1.48%) |
Aug 22, 2017 | 9.300 | 9.412 | 9.300 | 9.343 | 1,849,496 | +0.06(+0.65%) |
Aug 21, 2017 | 9.283 | 9.330 | 9.239 | 9.283 | 1,998,431 | +0.01(+0.09%) |
Aug 18, 2017 | 9.403 | 9.473 | 9.274 | 9.274 | 3,832,326 | -0.21(-2.19%) |
Aug 17, 2017 | 9.662 | 9.775 | 9.481 | 9.481 | 1,567,905 | -0.19(-1.96%) |
Aug 16, 2017 | 9.611 | 9.732 | 9.611 | 9.671 | 1,516,607 | +0.10(+1.08%) |
Aug 15, 2017 | 9.688 | 9.688 | 9.507 | 9.567 | 1,360,724 | -0.11(-1.16%) |
Aug 14, 2017 | 9.567 | 9.680 | 9.533 | 9.680 | 1,908,957 | +0.18(+1.91%) |
Aug 11, 2017 | 9.378 | 9.507 | 9.369 | 9.498 | 2,574,309 | +0.06(+0.64%) |
Aug 10, 2017 | 9.386 | 9.533 | 9.334 | 9.438 | 2,208,006 | +0.00(+0.00%) |
Aug 09, 2017 | 9.628 | 9.679 | 9.360 | 9.438 | 3,886,801 | -0.28(-2.84%) |
Aug 08, 2017 | 9.982 | 10.15 | 9.662 | 9.714 | 6,393,726 | -0.32(-3.18%) |
Aug 07, 2017 | 10.04 | 10.08 | 9.973 | 10.03 | 2,534,080 | +0.00(+0.00%) |
Aug 04, 2017 | 9.870 | 10.04 | 9.827 | 10.03 | 1,913,604 | +0.18(+1.84%) |
Aug 03, 2017 | 9.930 | 10.02 | 9.805 | 9.852 | 1,136,309 | -0.14(-1.38%) |
Aug 02, 2017 | 10.07 | 10.11 | 9.861 | 9.991 | 2,002,800 | -0.11(-1.11%) |
Aug 01, 2017 | 10.15 | 10.18 | 10.06 | 10.10 | 1,845,704 | +0.02(+0.17%) |
Jul 31, 2017 | 10.15 | 10.17 | 9.995 | 10.09 | 2,464,936 | -0.01(-0.09%) |
Jul 28, 2017 | 10.02 | 10.14 | 9.982 | 10.09 | 1,499,945 | +0.06(+0.60%) |
Jul 27, 2017 | 9.861 | 10.08 | 9.844 | 10.03 | 2,007,890 | +0.20(+2.02%) |
Jul 26, 2017 | 10.10 | 10.15 | 9.835 | 9.835 | 2,344,876 | -0.27(-2.65%) |
Jul 25, 2017 | 9.999 | 10.10 | 9.965 | 10.10 | 1,136,206 | +0.16(+1.56%) |
Jul 24, 2017 | 9.982 | 10.05 | 9.861 | 9.947 | 1,555,391 | -0.03(-0.35%) |
Jul 21, 2017 | 10.10 | 10.14 | 9.913 | 9.982 | 3,035,466 | -0.03(-0.26%) |
Jul 20, 2017 | 10.29 | 10.29 | 9.991 | 10.01 | 3,537,945 | -0.28(-2.77%) |
Jul 19, 2017 | 10.20 | 10.30 | 10.14 | 10.29 | 3,113,686 | +0.09(+0.93%) |
Jul 18, 2017 | 10.24 | 10.24 | 10.12 | 10.20 | 4,034,265 | -0.02(-0.17%) |
Jul 17, 2017 | 10.15 | 10.43 | 10.06 | 10.22 | 7,608,986 | +0.07(+0.68%) |
Jul 14, 2017 | 10.11 | 10.15 | 10.01 | 10.15 | 2,360,322 | +0.16(+1.64%) |
Jul 13, 2017 | 9.887 | 9.999 | 9.835 | 9.982 | 3,076,411 | +0.09(+0.96%) |
Jul 12, 2017 | 9.870 | 9.999 | 9.835 | 9.887 | 2,299,568 | +0.10(+1.06%) |
Jul 11, 2017 | 9.662 | 9.792 | 9.632 | 9.783 | 1,908,143 | +0.16(+1.61%) |
Jul 10, 2017 | 9.852 | 9.891 | 9.628 | 9.628 | 2,009,076 | -0.25(-2.53%) |
Jul 07, 2017 | 9.870 | 9.965 | 9.827 | 9.878 | 2,251,424 | +0.03(+0.35%) |
Jul 06, 2017 | 9.896 | 9.999 | 9.827 | 9.844 | 3,095,279 | -0.10(-1.04%) |
Jul 05, 2017 | 9.844 | 10.03 | 9.753 | 9.947 | 6,170,482 | +0.09(+0.96%) |