Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.274 | 9.490 | 9.260 | 9.480 | 40,964 | +0.10(+1.02%) |
Sep 28, 2017 | 9.340 | 9.420 | 9.280 | 9.384 | 108,016 | +0.05(+0.59%) |
Sep 27, 2017 | 9.300 | 9.350 | 9.210 | 9.329 | 33,563 | -0.08(-0.86%) |
Sep 26, 2017 | 9.470 | 9.470 | 9.310 | 9.410 | 27,926 | -0.30(-3.09%) |
Sep 25, 2017 | 9.680 | 9.764 | 9.560 | 9.710 | 13,588 | -0.08(-0.82%) |
Sep 22, 2017 | 9.840 | 9.920 | 9.770 | 9.790 | 5,951 | -0.13(-1.31%) |
Sep 21, 2017 | 9.750 | 9.920 | 9.750 | 9.920 | 10,595 | +0.13(+1.33%) |
Sep 20, 2017 | 9.670 | 9.862 | 9.670 | 9.790 | 10,551 | +0.12(+1.24%) |
Sep 19, 2017 | 9.860 | 9.890 | 9.630 | 9.670 | 50,404 | -0.17(-1.73%) |
Sep 18, 2017 | 9.990 | 10.03 | 9.806 | 9.840 | 25,912 | -0.21(-2.09%) |
Sep 15, 2017 | 9.990 | 10.10 | 9.896 | 10.05 | 9,648 | +0.16(+1.57%) |
Sep 14, 2017 | 9.850 | 9.930 | 9.850 | 9.895 | 9,794 | -0.04(-0.35%) |
Sep 13, 2017 | 10.12 | 10.12 | 9.680 | 9.930 | 37,962 | +0.21(+2.16%) |
Sep 12, 2017 | 9.920 | 9.920 | 9.720 | 9.720 | 10,102 | -0.18(-1.82%) |
Sep 11, 2017 | 9.810 | 9.950 | 9.810 | 9.900 | 7,715 | +0.12(+1.23%) |
Sep 08, 2017 | 9.850 | 9.929 | 9.780 | 9.780 | 15,649 | -0.08(-0.81%) |
Sep 07, 2017 | 9.890 | 9.900 | 9.831 | 9.860 | 28,497 | -0.12(-1.20%) |
Sep 06, 2017 | 9.851 | 10.02 | 9.851 | 9.980 | 4,913 | +0.10(+1.00%) |
Sep 05, 2017 | 9.706 | 9.900 | 9.700 | 9.882 | 15,252 | +0.15(+1.55%) |
Sep 01, 2017 | 9.872 | 9.880 | 9.690 | 9.731 | 12,793 | -0.26(-2.59%) |
Aug 31, 2017 | 9.900 | 10.03 | 9.900 | 9.990 | 72,877 | +0.18(+1.86%) |
Aug 30, 2017 | 9.700 | 9.840 | 9.700 | 9.808 | 3,320 | +0.06(+0.59%) |
Aug 29, 2017 | 9.990 | 9.990 | 9.700 | 9.750 | 65,968 | -0.23(-2.30%) |
Aug 28, 2017 | 9.960 | 9.985 | 9.850 | 9.980 | 21,727 | +0.12(+1.22%) |
Aug 25, 2017 | 9.850 | 9.930 | 9.800 | 9.860 | 15,165 | -0.03(-0.30%) |
Aug 24, 2017 | 9.800 | 9.890 | 9.700 | 9.890 | 56,629 | +0.15(+1.54%) |
Aug 23, 2017 | 9.600 | 9.740 | 9.535 | 9.740 | 139,427 | +0.09(+0.93%) |
Aug 22, 2017 | 9.540 | 9.650 | 9.490 | 9.650 | 12,465 | +0.02(+0.21%) |
Aug 21, 2017 | 9.630 | 9.670 | 9.560 | 9.630 | 12,107 | +0.10(+1.05%) |
Aug 18, 2017 | 9.550 | 9.600 | 9.420 | 9.530 | 7,292 | +0.01(+0.11%) |
Aug 17, 2017 | 9.400 | 9.560 | 9.310 | 9.520 | 6,179 | +0.21(+2.26%) |
Aug 16, 2017 | 9.400 | 9.410 | 9.300 | 9.310 | 7,002 | -0.15(-1.62%) |
Aug 15, 2017 | 9.580 | 9.580 | 9.412 | 9.463 | 11,878 | -0.25(-2.54%) |
Aug 14, 2017 | 9.460 | 9.728 | 9.460 | 9.710 | 11,500 | +0.07(+0.74%) |
Aug 11, 2017 | 9.550 | 9.640 | 9.500 | 9.639 | 158,986 | +0.00(+0.02%) |
Aug 10, 2017 | 9.790 | 9.790 | 9.600 | 9.636 | 14,454 | -0.12(-1.27%) |
Aug 09, 2017 | 9.710 | 9.797 | 9.710 | 9.760 | 3,044 | -0.10(-1.02%) |
Aug 08, 2017 | 9.930 | 9.930 | 9.810 | 9.860 | 5,074 | -0.01(-0.10%) |
Aug 07, 2017 | 9.910 | 9.910 | 9.780 | 9.870 | 26,701 | -0.08(-0.80%) |
Aug 04, 2017 | 10.05 | 10.05 | 9.882 | 9.950 | 22,342 | -0.15(-1.44%) |
Aug 03, 2017 | 10.27 | 10.28 | 10.00 | 10.10 | 22,924 | -0.25(-2.46%) |
Aug 02, 2017 | 10.40 | 10.40 | 10.26 | 10.35 | 9,004 | +0.00(+0.05%) |
Aug 01, 2017 | 10.40 | 10.50 | 10.29 | 10.35 | 14,995 | -0.05(-0.53%) |
Jul 31, 2017 | 10.25 | 10.40 | 10.25 | 10.40 | 24,190 | +0.30(+3.02%) |
Jul 28, 2017 | 10.14 | 10.19 | 10.08 | 10.10 | 10,550 | -0.02(-0.23%) |
Jul 27, 2017 | 10.15 | 10.25 | 10.12 | 10.12 | 14,418 | +0.09(+0.89%) |
Jul 26, 2017 | 9.900 | 10.11 | 9.895 | 10.03 | 24,397 | +0.11(+1.10%) |
Jul 25, 2017 | 10.14 | 10.14 | 9.880 | 9.920 | 27,341 | -0.21(-2.07%) |
Jul 24, 2017 | 10.20 | 10.20 | 10.10 | 10.13 | 8,445 | +0.05(+0.50%) |
Jul 21, 2017 | 10.13 | 10.22 | 10.08 | 10.08 | 3,930 | +0.01(+0.10%) |
Jul 20, 2017 | 10.11 | 10.19 | 10.07 | 10.07 | 20,485 | -0.07(-0.69%) |
Jul 19, 2017 | 10.00 | 10.15 | 10.00 | 10.14 | 17,024 | +0.24(+2.41%) |
Jul 18, 2017 | 9.960 | 9.970 | 9.800 | 9.901 | 29,888 | +0.01(+0.15%) |
Jul 17, 2017 | 9.950 | 9.950 | 9.740 | 9.886 | 33,808 | -0.01(-0.14%) |
Jul 14, 2017 | 9.790 | 9.920 | 9.760 | 9.900 | 4,175 | +0.09(+0.91%) |
Jul 13, 2017 | 9.640 | 9.860 | 9.640 | 9.810 | 13,287 | +0.34(+3.56%) |
Jul 12, 2017 | 9.520 | 9.520 | 9.370 | 9.474 | 22,607 | +0.00(+0.04%) |
Jul 11, 2017 | 9.400 | 9.470 | 9.283 | 9.470 | 22,348 | -0.01(-0.06%) |
Jul 10, 2017 | 9.870 | 9.870 | 9.460 | 9.476 | 37,128 | -0.39(-3.95%) |
Jul 07, 2017 | 9.570 | 9.939 | 9.570 | 9.865 | 18,713 | +0.19(+1.91%) |
Jul 06, 2017 | 9.630 | 9.690 | 9.520 | 9.680 | 25,898 | +0.10(+1.04%) |
Jul 05, 2017 | 9.730 | 9.730 | 9.500 | 9.580 | 24,484 | -0.11(-1.14%) |