Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 9.314 | 9.314 | 9.230 | 9.265 | 89,828 | -0.01(-0.15%) |
Oct 30, 2017 | 9.272 | 9.328 | 9.258 | 9.279 | 172,245 | +0.00(+0.00%) |
Oct 27, 2017 | 9.286 | 9.300 | 9.265 | 9.279 | 115,833 | -0.03(-0.30%) |
Oct 26, 2017 | 9.405 | 9.405 | 9.286 | 9.307 | 91,710 | -0.05(-0.53%) |
Oct 25, 2017 | 9.455 | 9.455 | 9.356 | 9.356 | 176,437 | -0.11(-1.17%) |
Oct 24, 2017 | 9.490 | 9.504 | 9.458 | 9.466 | 69,108 | -0.04(-0.39%) |
Oct 23, 2017 | 9.539 | 9.539 | 9.497 | 9.504 | 90,646 | -0.01(-0.15%) |
Oct 20, 2017 | 9.546 | 9.546 | 9.504 | 9.518 | 47,061 | -0.03(-0.29%) |
Oct 19, 2017 | 9.546 | 9.584 | 9.539 | 9.546 | 59,190 | -0.03(-0.29%) |
Oct 18, 2017 | 9.567 | 9.595 | 9.539 | 9.574 | 83,266 | -0.01(-0.15%) |
Oct 17, 2017 | 9.553 | 9.588 | 9.525 | 9.588 | 37,734 | +0.00(+0.00%) |
Oct 16, 2017 | 9.581 | 9.588 | 9.532 | 9.588 | 67,482 | +0.04(+0.37%) |
Oct 13, 2017 | 9.532 | 9.595 | 9.532 | 9.553 | 37,098 | +0.04(+0.37%) |
Oct 12, 2017 | 9.623 | 9.623 | 9.518 | 9.518 | 139,677 | -0.04(-0.37%) |
Oct 11, 2017 | 9.569 | 9.595 | 9.546 | 9.553 | 45,328 | -0.01(-0.07%) |
Oct 10, 2017 | 9.553 | 9.588 | 9.552 | 9.560 | 50,149 | +0.00(+0.00%) |
Oct 09, 2017 | 9.574 | 9.574 | 9.518 | 9.560 | 52,225 | +0.03(+0.29%) |
Oct 06, 2017 | 9.532 | 9.532 | 9.474 | 9.532 | 64,603 | +0.01(+0.07%) |
Oct 05, 2017 | 9.483 | 9.532 | 9.481 | 9.525 | 104,317 | +0.02(+0.22%) |
Oct 04, 2017 | 9.497 | 9.511 | 9.455 | 9.504 | 149,053 | -0.02(-0.22%) |
Oct 03, 2017 | 9.511 | 9.525 | 9.469 | 9.525 | 132,616 | +0.02(+0.22%) |
Oct 02, 2017 | 9.553 | 9.595 | 9.497 | 9.504 | 180,771 | -0.06(-0.66%) |
Sep 29, 2017 | 9.560 | 9.602 | 9.553 | 9.567 | 78,172 | +0.01(+0.07%) |
Sep 28, 2017 | 9.609 | 9.637 | 9.532 | 9.560 | 136,399 | -0.04(-0.44%) |
Sep 27, 2017 | 9.693 | 9.704 | 9.595 | 9.602 | 101,159 | -0.10(-1.08%) |
Sep 26, 2017 | 9.756 | 9.770 | 9.707 | 9.707 | 57,618 | -0.06(-0.64%) |
Sep 25, 2017 | 9.742 | 9.777 | 9.742 | 9.770 | 27,749 | +0.01(+0.14%) |
Sep 22, 2017 | 9.763 | 9.777 | 9.756 | 9.756 | 12,106 | +0.02(+0.22%) |
Sep 21, 2017 | 9.784 | 9.791 | 9.732 | 9.735 | 30,778 | -0.06(-0.57%) |
Sep 20, 2017 | 9.805 | 9.805 | 9.784 | 9.791 | 22,330 | -0.03(-0.29%) |
Sep 19, 2017 | 9.812 | 9.826 | 9.798 | 9.819 | 34,376 | +0.01(+0.14%) |
Sep 18, 2017 | 9.798 | 9.819 | 9.791 | 9.805 | 54,849 | +0.00(+0.04%) |
Sep 15, 2017 | 9.819 | 9.819 | 9.791 | 9.802 | 18,132 | -0.00(-0.04%) |
Sep 14, 2017 | 9.826 | 9.827 | 9.777 | 9.805 | 62,502 | +0.01(+0.07%) |
Sep 13, 2017 | 9.840 | 9.840 | 9.791 | 9.798 | 62,863 | -0.03(-0.28%) |
Sep 12, 2017 | 9.853 | 9.879 | 9.819 | 9.826 | 19,633 | +0.00(+0.00%) |
Sep 11, 2017 | 9.868 | 9.868 | 9.819 | 9.826 | 31,514 | -0.03(-0.35%) |
Sep 08, 2017 | 9.889 | 9.889 | 9.854 | 9.861 | 27,922 | -0.00(-0.02%) |
Sep 07, 2017 | 9.861 | 9.915 | 9.826 | 9.863 | 64,462 | +0.02(+0.23%) |
Sep 06, 2017 | 9.806 | 9.847 | 9.801 | 9.840 | 46,545 | +0.04(+0.43%) |
Sep 05, 2017 | 9.778 | 9.806 | 9.750 | 9.799 | 69,500 | +0.01(+0.07%) |
Sep 01, 2017 | 9.778 | 9.813 | 9.771 | 9.792 | 51,178 | +0.03(+0.36%) |
Aug 31, 2017 | 9.799 | 9.847 | 9.757 | 9.757 | 65,488 | -0.03(-0.36%) |
Aug 30, 2017 | 9.868 | 9.868 | 9.792 | 9.792 | 66,616 | -0.06(-0.57%) |
Aug 29, 2017 | 9.799 | 9.847 | 9.792 | 9.847 | 50,855 | +0.07(+0.71%) |
Aug 28, 2017 | 9.792 | 9.810 | 9.757 | 9.778 | 68,326 | -0.06(-0.57%) |
Aug 25, 2017 | 9.861 | 9.783 | 9.833 | 138,582 | -0.03(-0.28%) | |
Aug 24, 2017 | 9.806 | 9.875 | 9.778 | 9.861 | 143,660 | +0.05(+0.50%) |
Aug 23, 2017 | 9.854 | 9.875 | 9.806 | 9.813 | 92,856 | -0.02(-0.21%) |
Aug 22, 2017 | 9.875 | 9.882 | 9.826 | 9.833 | 52,136 | -0.04(-0.42%) |
Aug 21, 2017 | 9.799 | 9.882 | 9.799 | 9.875 | 68,999 | +0.11(+1.14%) |
Aug 18, 2017 | 9.736 | 9.771 | 9.736 | 9.764 | 57,580 | +0.01(+0.14%) |
Aug 17, 2017 | 9.764 | 9.764 | 9.701 | 9.750 | 63,633 | -0.02(-0.21%) |
Aug 16, 2017 | 9.687 | 9.771 | 9.687 | 9.771 | 61,904 | +0.06(+0.65%) |
Aug 15, 2017 | 9.680 | 9.722 | 9.652 | 9.708 | 75,917 | -0.01(-0.07%) |
Aug 14, 2017 | 9.799 | 9.799 | 9.661 | 9.715 | 77,075 | +0.02(+0.22%) |
Aug 11, 2017 | 9.624 | 9.715 | 9.597 | 9.694 | 52,356 | +0.06(+0.58%) |
Aug 10, 2017 | 9.645 | 9.666 | 9.597 | 9.638 | 143,410 | -0.01(-0.14%) |
Aug 09, 2017 | 9.757 | 9.764 | 9.645 | 9.652 | 107,562 | -0.11(-1.17%) |
Aug 08, 2017 | 9.764 | 9.778 | 9.736 | 9.767 | 101,415 | +0.01(+0.10%) |
Aug 07, 2017 | 9.743 | 9.778 | 9.715 | 9.757 | 68,815 | +0.04(+0.43%) |
Aug 04, 2017 | 9.750 | 9.750 | 9.709 | 9.715 | 80,928 | -0.03(-0.28%) |
Aug 03, 2017 | 9.695 | 9.750 | 9.695 | 9.743 | 77,307 | +0.04(+0.43%) |
Aug 02, 2017 | 9.667 | 9.722 | 9.667 | 9.702 | 94,078 | +0.03(+0.29%) |