Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.703 | 9.732 | 9.691 | 9.720 | 101,434 | +0.03(+0.30%) |
Sep 28, 2017 | 9.668 | 9.714 | 9.645 | 9.691 | 176,310 | -0.01(-0.06%) |
Sep 27, 2017 | 9.656 | 9.697 | 9.656 | 9.697 | 51,355 | +0.05(+0.48%) |
Sep 26, 2017 | 9.680 | 9.680 | 9.650 | 9.650 | 62,522 | -0.04(-0.42%) |
Sep 25, 2017 | 9.674 | 9.697 | 9.674 | 9.691 | 106,190 | +0.00(+0.00%) |
Sep 22, 2017 | 9.598 | 9.700 | 9.598 | 9.691 | 68,727 | +0.10(+1.09%) |
Sep 21, 2017 | 9.604 | 9.604 | 9.581 | 9.587 | 96,159 | -0.02(-0.24%) |
Sep 20, 2017 | 9.604 | 9.624 | 9.592 | 9.610 | 84,298 | +0.01(+0.06%) |
Sep 19, 2017 | 9.581 | 9.627 | 9.581 | 9.604 | 101,880 | +0.01(+0.12%) |
Sep 18, 2017 | 9.587 | 9.650 | 9.569 | 9.592 | 130,284 | +0.01(+0.06%) |
Sep 15, 2017 | 9.616 | 9.639 | 9.581 | 9.587 | 145,351 | -0.04(-0.42%) |
Sep 14, 2017 | 9.662 | 9.691 | 9.616 | 9.627 | 109,180 | -0.06(-0.60%) |
Sep 13, 2017 | 9.656 | 9.702 | 9.644 | 9.685 | 110,612 | +0.01(+0.06%) |
Sep 12, 2017 | 9.673 | 9.685 | 9.668 | 9.679 | 62,814 | +0.02(+0.18%) |
Sep 11, 2017 | 9.673 | 9.679 | 9.644 | 9.662 | 54,918 | +0.03(+0.31%) |
Sep 08, 2017 | 9.650 | 9.662 | 9.610 | 9.632 | 145,829 | -0.03(-0.30%) |
Sep 07, 2017 | 9.621 | 9.662 | 9.621 | 9.662 | 83,302 | +0.05(+0.48%) |
Sep 06, 2017 | 9.639 | 9.653 | 9.598 | 9.616 | 153,435 | -0.02(-0.24%) |
Sep 05, 2017 | 9.691 | 9.691 | 9.621 | 9.639 | 99,331 | -0.06(-0.65%) |
Sep 01, 2017 | 9.708 | 9.708 | 9.656 | 9.702 | 75,055 | +0.01(+0.12%) |
Aug 31, 2017 | 9.742 | 9.748 | 9.679 | 9.691 | 86,455 | -0.04(-0.42%) |
Aug 30, 2017 | 9.737 | 9.748 | 9.679 | 9.731 | 87,563 | -0.02(-0.24%) |
Aug 29, 2017 | 9.719 | 9.766 | 9.714 | 9.754 | 120,335 | +0.02(+0.18%) |
Aug 28, 2017 | 9.691 | 9.746 | 9.691 | 9.737 | 87,039 | +0.05(+0.54%) |
Aug 25, 2017 | 9.731 | 9.748 | 9.685 | 9.685 | 96,226 | -0.06(-0.59%) |
Aug 24, 2017 | 9.754 | 9.754 | 9.698 | 9.742 | 68,783 | +0.00(+0.00%) |
Aug 23, 2017 | 9.679 | 9.742 | 9.673 | 9.742 | 108,404 | +0.06(+0.66%) |
Aug 22, 2017 | 9.691 | 9.696 | 9.650 | 9.679 | 78,731 | +0.01(+0.12%) |
Aug 21, 2017 | 9.673 | 9.696 | 9.639 | 9.667 | 88,266 | -0.02(-0.18%) |
Aug 18, 2017 | 9.708 | 9.708 | 9.679 | 9.685 | 54,428 | -0.01(-0.12%) |
Aug 17, 2017 | 9.754 | 9.760 | 9.691 | 9.696 | 85,528 | -0.06(-0.65%) |
Aug 16, 2017 | 9.720 | 9.760 | 9.720 | 9.760 | 113,538 | +0.05(+0.53%) |
Aug 15, 2017 | 9.685 | 9.725 | 9.685 | 9.708 | 90,899 | +0.01(+0.06%) |
Aug 14, 2017 | 9.702 | 9.748 | 9.699 | 9.702 | 74,115 | +0.01(+0.06%) |
Aug 11, 2017 | 9.501 | 9.737 | 9.323 | 9.697 | 323,928 | +0.10(+1.02%) |
Aug 10, 2017 | 9.616 | 9.639 | 9.588 | 9.599 | 109,150 | -0.09(-0.89%) |
Aug 09, 2017 | 9.702 | 9.754 | 9.651 | 9.685 | 68,827 | -0.03(-0.30%) |
Aug 08, 2017 | 9.714 | 9.731 | 9.714 | 9.714 | 69,755 | +0.00(+0.00%) |
Aug 07, 2017 | 9.714 | 9.771 | 9.714 | 9.714 | 65,907 | +0.01(+0.06%) |
Aug 04, 2017 | 9.731 | 9.766 | 9.708 | 9.708 | 78,981 | -0.02(-0.24%) |
Aug 03, 2017 | 9.743 | 9.777 | 9.731 | 9.731 | 48,970 | -0.01(-0.06%) |
Aug 02, 2017 | 9.800 | 9.806 | 9.725 | 9.737 | 65,263 | -0.05(-0.53%) |
Aug 01, 2017 | 9.777 | 9.806 | 9.777 | 9.789 | 62,209 | +0.02(+0.18%) |
Jul 31, 2017 | 9.800 | 9.817 | 9.766 | 9.771 | 69,184 | -0.03(-0.29%) |
Jul 28, 2017 | 9.760 | 9.806 | 9.743 | 9.800 | 59,429 | +0.05(+0.53%) |
Jul 27, 2017 | 9.754 | 9.777 | 9.714 | 9.748 | 85,303 | -0.02(-0.18%) |
Jul 26, 2017 | 9.731 | 9.766 | 9.717 | 9.766 | 53,896 | +0.05(+0.53%) |
Jul 25, 2017 | 9.714 | 9.731 | 9.691 | 9.714 | 74,428 | +0.01(+0.06%) |
Jul 24, 2017 | 9.679 | 9.720 | 9.668 | 9.708 | 135,915 | -0.01(-0.12%) |
Jul 21, 2017 | 9.691 | 9.720 | 9.656 | 9.720 | 131,778 | +0.04(+0.42%) |
Jul 20, 2017 | 9.725 | 9.771 | 9.674 | 9.679 | 96,726 | -0.05(-0.53%) |
Jul 19, 2017 | 9.697 | 9.771 | 9.697 | 9.731 | 65,679 | +0.03(+0.36%) |
Jul 18, 2017 | 9.754 | 9.760 | 9.697 | 9.697 | 65,583 | +0.01(+0.06%) |
Jul 17, 2017 | 9.760 | 9.760 | 9.685 | 9.691 | 103,400 | -0.05(-0.47%) |
Jul 14, 2017 | 9.708 | 9.737 | 9.680 | 9.737 | 77,026 | +0.07(+0.71%) |
Jul 13, 2017 | 9.691 | 9.703 | 9.651 | 9.668 | 56,507 | +0.02(+0.18%) |
Jul 12, 2017 | 9.674 | 9.680 | 9.640 | 9.651 | 117,793 | -0.02(-0.24%) |
Jul 11, 2017 | 9.657 | 9.703 | 9.657 | 9.674 | 100,459 | +0.01(+0.06%) |
Jul 10, 2017 | 9.645 | 9.680 | 9.640 | 9.668 | 94,222 | +0.02(+0.18%) |
Jul 07, 2017 | 9.628 | 9.691 | 9.617 | 9.651 | 102,186 | +0.02(+0.18%) |
Jul 06, 2017 | 9.600 | 9.657 | 9.600 | 9.634 | 68,272 | +0.01(+0.06%) |
Jul 05, 2017 | 9.668 | 9.680 | 9.611 | 9.628 | 103,212 | -0.03(-0.30%) |