Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.386 | 9.386 | 9.300 | 9.300 | 110,717 | -0.05(-0.54%) |
Sep 28, 2017 | 9.300 | 9.350 | 9.300 | 9.350 | 117,277 | +0.03(+0.31%) |
Sep 27, 2017 | 9.350 | 9.373 | 9.307 | 9.321 | 160,921 | -0.05(-0.53%) |
Sep 26, 2017 | 9.443 | 9.443 | 9.371 | 9.371 | 83,849 | -0.06(-0.61%) |
Sep 25, 2017 | 9.393 | 9.429 | 9.393 | 9.429 | 82,779 | +0.06(+0.61%) |
Sep 22, 2017 | 9.371 | 9.400 | 9.371 | 9.371 | 122,559 | +0.01(+0.08%) |
Sep 21, 2017 | 9.414 | 9.414 | 9.357 | 9.364 | 161,017 | -0.04(-0.46%) |
Sep 20, 2017 | 9.429 | 9.464 | 9.400 | 9.407 | 77,888 | -0.02(-0.23%) |
Sep 19, 2017 | 9.450 | 9.464 | 9.429 | 9.429 | 96,721 | -0.04(-0.45%) |
Sep 18, 2017 | 9.464 | 9.486 | 9.436 | 9.471 | 114,798 | +0.01(+0.08%) |
Sep 15, 2017 | 9.500 | 9.507 | 9.457 | 9.464 | 112,468 | -0.01(-0.15%) |
Sep 14, 2017 | 9.493 | 9.500 | 9.464 | 9.479 | 138,559 | +0.01(+0.08%) |
Sep 13, 2017 | 9.464 | 9.514 | 9.450 | 9.471 | 124,043 | +0.01(+0.15%) |
Sep 12, 2017 | 9.421 | 9.486 | 9.421 | 9.457 | 70,482 | +0.04(+0.38%) |
Sep 11, 2017 | 9.450 | 9.476 | 9.422 | 9.422 | 184,399 | -0.02(-0.23%) |
Sep 08, 2017 | 9.471 | 9.490 | 9.443 | 9.443 | 102,503 | -0.04(-0.38%) |
Sep 07, 2017 | 9.464 | 9.507 | 9.450 | 9.478 | 113,588 | +0.02(+0.23%) |
Sep 06, 2017 | 9.443 | 9.486 | 9.443 | 9.457 | 135,861 | +0.01(+0.15%) |
Sep 05, 2017 | 9.464 | 9.481 | 9.422 | 9.443 | 176,065 | -0.02(-0.23%) |
Sep 01, 2017 | 9.457 | 9.471 | 9.443 | 9.464 | 83,852 | +0.03(+0.30%) |
Aug 31, 2017 | 9.493 | 9.507 | 9.422 | 9.436 | 187,651 | -0.04(-0.38%) |
Aug 30, 2017 | 9.478 | 9.493 | 9.443 | 9.471 | 244,334 | -0.04(-0.45%) |
Aug 29, 2017 | 9.457 | 9.514 | 9.457 | 9.514 | 97,956 | +0.06(+0.60%) |
Aug 28, 2017 | 9.429 | 9.457 | 9.414 | 9.457 | 66,490 | +0.03(+0.30%) |
Aug 25, 2017 | 9.457 | 9.464 | 9.414 | 9.429 | 89,729 | -0.03(-0.30%) |
Aug 24, 2017 | 9.478 | 9.486 | 9.436 | 9.457 | 66,390 | -0.06(-0.60%) |
Aug 23, 2017 | 9.507 | 9.514 | 9.464 | 9.514 | 76,820 | +0.04(+0.38%) |
Aug 22, 2017 | 9.471 | 9.507 | 9.457 | 9.478 | 155,514 | +0.01(+0.08%) |
Aug 21, 2017 | 9.414 | 9.471 | 9.401 | 9.471 | 156,548 | +0.06(+0.68%) |
Aug 18, 2017 | 9.407 | 9.422 | 9.372 | 9.407 | 156,072 | -0.01(-0.15%) |
Aug 17, 2017 | 9.407 | 9.422 | 9.393 | 9.422 | 202,664 | +0.00(+0.00%) |
Aug 16, 2017 | 9.372 | 9.422 | 9.357 | 9.422 | 149,506 | +0.05(+0.53%) |
Aug 15, 2017 | 9.386 | 9.414 | 9.350 | 9.372 | 253,855 | -0.05(-0.53%) |
Aug 14, 2017 | 9.407 | 9.422 | 9.344 | 9.422 | 120,613 | +0.03(+0.30%) |
Aug 11, 2017 | 9.315 | 9.422 | 9.265 | 9.393 | 425,779 | +0.07(+0.76%) |
Aug 10, 2017 | 9.393 | 9.393 | 9.308 | 9.322 | 261,438 | -0.06(-0.61%) |
Aug 09, 2017 | 9.457 | 9.457 | 9.350 | 9.379 | 180,044 | -0.06(-0.68%) |
Aug 08, 2017 | 9.422 | 9.443 | 9.400 | 9.443 | 239,389 | +0.04(+0.38%) |
Aug 07, 2017 | 9.379 | 9.429 | 9.379 | 9.408 | 151,687 | +0.03(+0.30%) |
Aug 04, 2017 | 9.415 | 9.457 | 9.379 | 9.379 | 236,865 | -0.06(-0.68%) |
Aug 03, 2017 | 9.393 | 9.457 | 9.393 | 9.443 | 242,667 | +0.04(+0.45%) |
Aug 02, 2017 | 9.386 | 9.415 | 9.351 | 9.400 | 276,362 | +0.01(+0.15%) |
Aug 01, 2017 | 9.358 | 9.386 | 9.287 | 9.386 | 376,210 | +0.04(+0.45%) |
Jul 31, 2017 | 9.322 | 9.346 | 9.301 | 9.344 | 131,609 | +0.03(+0.30%) |
Jul 28, 2017 | 9.301 | 9.337 | 9.280 | 9.315 | 106,366 | +0.04(+0.38%) |
Jul 27, 2017 | 9.315 | 9.322 | 9.280 | 9.280 | 82,052 | -0.04(-0.38%) |
Jul 26, 2017 | 9.287 | 9.315 | 9.273 | 9.315 | 129,715 | +0.04(+0.46%) |
Jul 25, 2017 | 9.287 | 9.308 | 9.266 | 9.273 | 154,228 | -0.01(-0.15%) |
Jul 24, 2017 | 9.322 | 9.344 | 9.280 | 9.287 | 157,046 | -0.06(-0.61%) |
Jul 21, 2017 | 9.322 | 9.351 | 9.301 | 9.344 | 166,183 | +0.03(+0.34%) |
Jul 20, 2017 | 9.330 | 9.337 | 9.294 | 9.312 | 146,104 | -0.02(-0.18%) |
Jul 19, 2017 | 9.322 | 9.330 | 9.301 | 9.329 | 105,997 | -0.00(-0.01%) |
Jul 18, 2017 | 9.287 | 9.330 | 9.280 | 9.330 | 139,928 | +0.05(+0.53%) |
Jul 17, 2017 | 9.287 | 9.358 | 9.287 | 9.280 | 181,171 | -0.08(-0.83%) |
Jul 14, 2017 | 9.322 | 9.358 | 9.308 | 9.358 | 124,526 | +0.06(+0.61%) |
Jul 13, 2017 | 9.308 | 9.344 | 9.262 | 9.301 | 246,155 | +0.01(+0.15%) |
Jul 12, 2017 | 9.315 | 9.351 | 9.287 | 9.287 | 172,207 | -0.00(-0.00%) |
Jul 11, 2017 | 9.280 | 9.344 | 9.280 | 9.287 | 225,655 | -0.02(-0.23%) |
Jul 10, 2017 | 9.231 | 9.315 | 9.231 | 9.308 | 148,086 | +0.08(+0.92%) |
Jul 07, 2017 | 9.210 | 9.245 | 9.195 | 9.224 | 140,267 | +0.01(+0.08%) |
Jul 06, 2017 | 9.210 | 9.222 | 9.195 | 9.217 | 133,446 | -0.01(-0.15%) |
Jul 05, 2017 | 9.252 | 9.259 | 9.188 | 9.231 | 210,360 | -0.04(-0.38%) |