Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 9.132 | 9.149 | 9.115 | 9.149 | 64,059 | +0.03(+0.31%) |
Oct 30, 2017 | 9.160 | 9.160 | 9.080 | 9.120 | 92,661 | -0.10(-1.11%) |
Oct 27, 2017 | 9.120 | 9.223 | 9.069 | 9.223 | 86,626 | +0.11(+1.25%) |
Oct 26, 2017 | 9.120 | 9.143 | 9.012 | 9.109 | 83,552 | -0.01(-0.06%) |
Oct 25, 2017 | 9.200 | 9.200 | 9.075 | 9.115 | 92,701 | -0.10(-1.05%) |
Oct 24, 2017 | 9.217 | 9.257 | 9.188 | 9.211 | 60,546 | -0.02(-0.18%) |
Oct 23, 2017 | 9.240 | 9.268 | 9.217 | 9.228 | 35,740 | +0.00(+0.00%) |
Oct 20, 2017 | 9.206 | 9.228 | 9.177 | 9.228 | 73,482 | +0.05(+0.50%) |
Oct 19, 2017 | 9.183 | 9.206 | 9.098 | 9.183 | 149,939 | -0.01(-0.12%) |
Oct 18, 2017 | 9.228 | 9.234 | 9.143 | 9.194 | 106,395 | -0.03(-0.37%) |
Oct 17, 2017 | 9.223 | 9.245 | 9.183 | 9.228 | 47,727 | -0.03(-0.31%) |
Oct 16, 2017 | 9.194 | 9.256 | 9.177 | 9.256 | 57,231 | +0.06(+0.68%) |
Oct 13, 2017 | 9.177 | 9.194 | 9.155 | 9.194 | 44,500 | +0.02(+0.18%) |
Oct 12, 2017 | 9.172 | 9.177 | 9.144 | 9.177 | 62,027 | +0.00(+0.00%) |
Oct 11, 2017 | 9.166 | 9.177 | 9.149 | 9.177 | 60,037 | +0.02(+0.18%) |
Oct 10, 2017 | 9.166 | 9.166 | 9.138 | 9.160 | 25,869 | -0.02(-0.18%) |
Oct 09, 2017 | 9.160 | 9.172 | 9.144 | 9.177 | 56,595 | +0.02(+0.25%) |
Oct 06, 2017 | 9.127 | 9.155 | 9.110 | 9.155 | 67,336 | +0.02(+0.19%) |
Oct 05, 2017 | 9.160 | 9.160 | 9.104 | 9.138 | 111,977 | -0.02(-0.19%) |
Oct 04, 2017 | 9.166 | 9.194 | 9.104 | 9.155 | 130,042 | -0.02(-0.18%) |
Oct 03, 2017 | 9.166 | 9.172 | 9.132 | 9.172 | 79,532 | +0.01(+0.12%) |
Oct 02, 2017 | 9.166 | 9.166 | 9.132 | 9.160 | 89,210 | +0.01(+0.06%) |
Sep 29, 2017 | 9.177 | 9.181 | 9.121 | 9.155 | 78,206 | +0.01(+0.12%) |
Sep 28, 2017 | 9.127 | 9.155 | 9.104 | 9.144 | 57,439 | +0.02(+0.19%) |
Sep 27, 2017 | 9.155 | 9.155 | 9.110 | 9.127 | 63,502 | -0.02(-0.25%) |
Sep 26, 2017 | 9.121 | 9.160 | 9.121 | 9.149 | 63,150 | +0.03(+0.37%) |
Sep 25, 2017 | 9.093 | 9.132 | 9.093 | 9.115 | 46,568 | +0.00(+0.00%) |
Sep 22, 2017 | 9.081 | 9.149 | 9.076 | 9.115 | 53,392 | +0.03(+0.37%) |
Sep 21, 2017 | 9.110 | 9.110 | 9.056 | 9.081 | 79,495 | +0.00(+0.00%) |
Sep 20, 2017 | 9.093 | 9.121 | 9.053 | 9.081 | 141,020 | +0.01(+0.12%) |
Sep 19, 2017 | 9.053 | 9.104 | 9.053 | 9.070 | 274,162 | +0.00(+0.00%) |
Sep 18, 2017 | 9.076 | 9.107 | 9.059 | 9.070 | 141,016 | -0.01(-0.12%) |
Sep 15, 2017 | 9.098 | 9.109 | 9.036 | 9.081 | 97,608 | -0.01(-0.06%) |
Sep 14, 2017 | 9.104 | 9.104 | 9.070 | 9.087 | 32,636 | -0.01(-0.06%) |
Sep 13, 2017 | 9.070 | 9.104 | 9.070 | 9.093 | 56,159 | -0.01(-0.12%) |
Sep 12, 2017 | 9.087 | 9.104 | 9.081 | 9.104 | 80,205 | +0.03(+0.37%) |
Sep 11, 2017 | 9.109 | 9.109 | 9.059 | 9.070 | 65,608 | -0.02(-0.25%) |
Sep 08, 2017 | 9.093 | 9.093 | 9.053 | 9.093 | 33,816 | -0.01(-0.06%) |
Sep 07, 2017 | 9.104 | 9.104 | 9.069 | 9.098 | 69,433 | +0.02(+0.25%) |
Sep 06, 2017 | 9.065 | 9.081 | 9.036 | 9.076 | 79,499 | +0.02(+0.19%) |
Sep 05, 2017 | 9.087 | 9.087 | 9.031 | 9.059 | 44,595 | -0.04(-0.43%) |
Sep 01, 2017 | 9.098 | 9.104 | 9.081 | 9.098 | 76,230 | +0.02(+0.25%) |
Aug 31, 2017 | 9.093 | 9.115 | 9.048 | 9.076 | 73,420 | -0.02(-0.19%) |
Aug 30, 2017 | 9.065 | 9.093 | 9.044 | 9.093 | 100,067 | +0.02(+0.19%) |
Aug 29, 2017 | 9.036 | 9.087 | 9.020 | 9.076 | 134,978 | +0.00(+0.00%) |
Aug 28, 2017 | 9.093 | 9.109 | 9.053 | 9.076 | 124,990 | -0.02(-0.19%) |
Aug 25, 2017 | 9.093 | 9.093 | 9.070 | 9.093 | 80,173 | +0.02(+0.19%) |
Aug 24, 2017 | 9.087 | 9.121 | 9.076 | 9.076 | 59,708 | -0.02(-0.25%) |
Aug 23, 2017 | 9.104 | 9.126 | 9.070 | 9.098 | 77,003 | -0.01(-0.06%) |
Aug 22, 2017 | 9.076 | 9.121 | 9.025 | 9.104 | 64,220 | +0.03(+0.31%) |
Aug 21, 2017 | 9.121 | 9.121 | 9.014 | 9.076 | 72,866 | -0.04(-0.49%) |
Aug 18, 2017 | 9.081 | 9.121 | 9.031 | 9.121 | 57,891 | +0.04(+0.43%) |
Aug 17, 2017 | 9.115 | 9.115 | 8.997 | 9.081 | 71,173 | +0.00(+0.03%) |
Aug 16, 2017 | 9.073 | 9.090 | 8.995 | 9.079 | 62,684 | +0.03(+0.37%) |
Aug 15, 2017 | 9.056 | 9.098 | 8.956 | 9.045 | 69,159 | -0.01(-0.06%) |
Aug 14, 2017 | 9.034 | 9.090 | 9.034 | 9.051 | 124,373 | +0.02(+0.25%) |
Aug 11, 2017 | 8.610 | 9.040 | 8.588 | 9.028 | 318,567 | +0.09(+1.06%) |
Aug 10, 2017 | 9.062 | 9.062 | 8.883 | 8.934 | 105,463 | -0.12(-1.35%) |
Aug 09, 2017 | 9.134 | 9.179 | 9.023 | 9.056 | 114,365 | -0.11(-1.22%) |
Aug 08, 2017 | 9.162 | 9.185 | 9.123 | 9.168 | 89,584 | +0.01(+0.06%) |
Aug 07, 2017 | 9.190 | 9.190 | 9.129 | 9.162 | 70,231 | +0.01(+0.12%) |
Aug 04, 2017 | 9.207 | 9.207 | 9.123 | 9.151 | 56,454 | -0.04(-0.42%) |
Aug 03, 2017 | 9.207 | 9.207 | 9.146 | 9.190 | 115,234 | +0.02(+0.24%) |
Aug 02, 2017 | 9.196 | 9.196 | 9.146 | 9.168 | 100,139 | -0.01(-0.12%) |