Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 26, 2017 | 9.174 | 9.174 | 9.174 | 1,304 | +0.05(+0.54%) | |
Oct 25, 2017 | 9.106 | 9.134 | 9.106 | 9.125 | 1,539 | +0.02(+0.21%) |
Oct 24, 2017 | 9.130 | 9.130 | 9.106 | 9.106 | 1,329 | -0.14(-1.52%) |
Oct 23, 2017 | 9.348 | 9.348 | 9.246 | 9.246 | 832 | -0.09(-1.00%) |
Oct 20, 2017 | 9.340 | 9.340 | 9.340 | 9.340 | 2,222 | -0.00(-0.00%) |
Oct 19, 2017 | 9.340 | 9.340 | 9.340 | 9.340 | 561 | -0.05(-0.50%) |
Oct 18, 2017 | 9.340 | 9.387 | 9.340 | 9.387 | 6,139 | +0.05(+0.50%) |
Oct 17, 2017 | 9.340 | 9.340 | 9.340 | 9.340 | 334 | +0.07(+0.76%) |
Oct 16, 2017 | 9.060 | 9.270 | 9.060 | 9.270 | 2,023 | +0.25(+2.80%) |
Oct 12, 2017 | 9.018 | 9.018 | 9.018 | 25 | -0.23(-2.46%) | |
Oct 11, 2017 | 9.245 | 9.245 | 9.245 | 9.245 | 1,017 | +0.12(+1.27%) |
Oct 09, 2017 | 9.130 | 9.130 | 9.130 | 42 | -0.19(-2.01%) | |
Oct 06, 2017 | 9.028 | 9.317 | 9.028 | 9.317 | 12,753 | +0.00(+0.00%) |
Oct 05, 2017 | 9.208 | 9.317 | 9.134 | 9.317 | 5,965 | +0.13(+1.41%) |
Oct 04, 2017 | 9.153 | 9.187 | 9.153 | 9.187 | 2,805 | -0.07(-0.74%) |
Oct 03, 2017 | 9.317 | 9.317 | 9.256 | 9.256 | 3,128 | +0.03(+0.30%) |
Oct 02, 2017 | 9.116 | 9.228 | 9.116 | 9.228 | 1,631 | -0.08(-0.90%) |
Sep 29, 2017 | 9.289 | 9.312 | 9.130 | 9.312 | 4,173 | +0.32(+3.58%) |
Sep 28, 2017 | 8.990 | 8.990 | 8.990 | 8.990 | 5,383 | +0.00(+0.00%) |
Sep 27, 2017 | 8.990 | 9.013 | 8.990 | 8.990 | 9,614 | -0.00(-0.05%) |
Sep 26, 2017 | 8.873 | 9.214 | 8.873 | 8.994 | 17,858 | +0.12(+1.37%) |
Sep 25, 2017 | 8.906 | 8.906 | 8.873 | 8.873 | 775 | -0.07(-0.73%) |
Sep 22, 2017 | 8.938 | 8.938 | 8.938 | 8.938 | 336 | -0.00(-0.05%) |
Sep 20, 2017 | 8.943 | 8.943 | 8.943 | 173 | -0.00(-0.05%) | |
Sep 19, 2017 | 9.106 | 9.106 | 8.758 | 8.948 | 6,310 | -0.02(-0.21%) |
Sep 18, 2017 | 9.060 | 9.060 | 8.966 | 8.966 | 2,721 | +0.09(+1.05%) |
Sep 15, 2017 | 8.868 | 8.896 | 8.854 | 8.873 | 19,948 | -0.02(-0.26%) |
Sep 14, 2017 | 9.004 | 9.013 | 8.896 | 8.896 | 1,972 | -0.11(-1.19%) |
Sep 13, 2017 | 8.976 | 9.134 | 8.976 | 9.004 | 5,145 | -0.01(-0.10%) |
Sep 12, 2017 | 8.990 | 9.307 | 8.990 | 9.013 | 1,957 | +0.01(+0.16%) |
Sep 11, 2017 | 9.004 | 9.802 | 8.990 | 8.999 | 9,976 | +0.01(+0.10%) |
Sep 08, 2017 | 8.980 | 9.181 | 8.878 | 8.990 | 13,139 | +0.01(+0.10%) |
Sep 07, 2017 | 9.088 | 9.097 | 8.924 | 8.980 | 9,107 | -0.15(-1.64%) |
Sep 06, 2017 | 9.363 | 9.368 | 9.130 | 9.130 | 2,250 | -0.36(-3.84%) |
Sep 05, 2017 | 9.494 | 9.653 | 9.494 | 9.494 | 5,019 | +0.00(+0.00%) |
Sep 01, 2017 | 9.494 | 9.494 | 9.494 | 9.494 | 1,102 | +0.48(+5.28%) |
Aug 31, 2017 | 9.218 | 9.527 | 8.924 | 9.018 | 3,269 | -0.32(-3.45%) |
Aug 30, 2017 | 9.097 | 9.097 | 9.097 | 9.340 | 3,235 | +0.35(+3.90%) |
Aug 28, 2017 | 8.990 | 8.990 | 8.990 | 0 | +0.04(+0.42%) | |
Aug 25, 2017 | 8.999 | 9.274 | 8.948 | 8.952 | 6,940 | -0.11(-1.19%) |
Aug 24, 2017 | 8.878 | 9.209 | 8.873 | 9.060 | 17,402 | +0.12(+1.36%) |
Aug 23, 2017 | 8.892 | 8.994 | 8.878 | 8.938 | 4,740 | -0.06(-0.67%) |
Aug 22, 2017 | 9.041 | 9.041 | 8.873 | 8.999 | 9,456 | -0.15(-1.68%) |
Aug 21, 2017 | 9.153 | 9.153 | 9.013 | 9.153 | 760 | -0.05(-0.51%) |
Aug 18, 2017 | 9.246 | 9.246 | 9.018 | 9.200 | 3,346 | +0.30(+3.36%) |
Aug 17, 2017 | 8.873 | 9.195 | 8.873 | 8.901 | 19,672 | +0.03(+0.32%) |
Aug 16, 2017 | 9.032 | 9.032 | 8.873 | 8.873 | 6,111 | +0.00(+0.00%) |
Aug 15, 2017 | 8.873 | 8.873 | 8.873 | 8.873 | 15,584 | -0.14(-1.50%) |
Aug 14, 2017 | 8.887 | 9.008 | 8.887 | 9.008 | 17,854 | +0.14(+1.53%) |
Aug 11, 2017 | 8.873 | 8.873 | 8.873 | 8.873 | 18,111 | -0.13(-1.40%) |
Aug 10, 2017 | 8.882 | 8.999 | 8.882 | 8.999 | 23,390 | +0.13(+1.42%) |
Aug 09, 2017 | 9.004 | 9.004 | 8.873 | 8.873 | 14,561 | -0.18(-1.96%) |
Aug 08, 2017 | 8.873 | 9.050 | 8.873 | 9.050 | 12,085 | +0.29(+3.36%) |
Aug 07, 2017 | 8.873 | 8.957 | 8.733 | 8.756 | 7,092 | -0.16(-1.83%) |
Aug 04, 2017 | 8.948 | 8.948 | 8.873 | 8.920 | 8,860 | +0.05(+0.53%) |