Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 9.523 | 9.625 | 9.482 | 9.497 | 1,131,114 | +0.01(+0.05%) |
Oct 30, 2017 | 9.451 | 9.567 | 9.446 | 9.492 | 705,270 | +0.00(+0.00%) |
Oct 27, 2017 | 9.339 | 9.544 | 9.318 | 9.492 | 839,577 | +0.21(+2.26%) |
Oct 26, 2017 | 9.339 | 9.446 | 9.267 | 9.282 | 473,953 | -0.08(-0.82%) |
Oct 25, 2017 | 9.395 | 9.431 | 9.246 | 9.359 | 755,835 | -0.05(-0.54%) |
Oct 24, 2017 | 9.400 | 9.446 | 9.385 | 9.410 | 505,350 | +0.04(+0.44%) |
Oct 23, 2017 | 9.416 | 9.454 | 9.354 | 9.369 | 334,769 | -0.05(-0.54%) |
Oct 20, 2017 | 9.482 | 9.615 | 9.421 | 9.421 | 846,267 | +0.00(+0.00%) |
Oct 19, 2017 | 9.579 | 9.605 | 9.405 | 9.421 | 550,435 | -0.15(-1.55%) |
Oct 18, 2017 | 9.718 | 9.738 | 9.569 | 9.569 | 403,765 | -0.14(-1.48%) |
Oct 17, 2017 | 9.723 | 9.733 | 9.682 | 9.712 | 133,459 | +0.01(+0.05%) |
Oct 16, 2017 | 9.692 | 9.725 | 9.682 | 9.707 | 130,572 | +0.03(+0.32%) |
Oct 13, 2017 | 9.718 | 9.733 | 9.677 | 9.677 | 85,218 | -0.03(-0.26%) |
Oct 12, 2017 | 9.743 | 9.743 | 9.677 | 9.702 | 126,281 | -0.01(-0.11%) |
Oct 11, 2017 | 9.692 | 9.728 | 9.671 | 9.712 | 150,440 | +0.02(+0.16%) |
Oct 10, 2017 | 9.697 | 9.759 | 9.697 | 9.697 | 136,393 | +0.02(+0.21%) |
Oct 09, 2017 | 9.728 | 9.759 | 9.677 | 9.677 | 87,044 | -0.02(-0.21%) |
Oct 06, 2017 | 9.743 | 9.779 | 9.697 | 9.697 | 106,054 | -0.07(-0.73%) |
Oct 05, 2017 | 9.784 | 9.784 | 9.748 | 9.769 | 102,984 | +0.01(+0.05%) |
Oct 04, 2017 | 9.779 | 9.784 | 9.743 | 9.764 | 300,026 | +0.00(+0.00%) |
Oct 03, 2017 | 9.677 | 9.764 | 9.646 | 9.764 | 310,073 | +0.07(+0.74%) |
Oct 02, 2017 | 9.595 | 9.723 | 9.595 | 9.692 | 249,797 | +0.10(+1.07%) |
Sep 29, 2017 | 9.548 | 9.641 | 9.548 | 9.590 | 226,701 | -0.01(-0.05%) |
Sep 28, 2017 | 9.549 | 9.620 | 9.513 | 9.595 | 353,281 | +0.07(+0.70%) |
Sep 27, 2017 | 9.568 | 9.573 | 9.518 | 9.528 | 220,570 | -0.02(-0.21%) |
Sep 26, 2017 | 9.518 | 9.606 | 9.513 | 9.548 | 160,447 | +0.01(+0.11%) |
Sep 25, 2017 | 9.573 | 9.578 | 9.538 | 9.538 | 133,849 | -0.04(-0.37%) |
Sep 22, 2017 | 9.563 | 9.584 | 9.543 | 9.573 | 265,268 | -0.01(-0.05%) |
Sep 21, 2017 | 9.498 | 9.599 | 9.498 | 9.578 | 244,381 | +0.12(+1.22%) |
Sep 20, 2017 | 9.407 | 9.528 | 9.392 | 9.463 | 407,900 | +0.05(+0.53%) |
Sep 19, 2017 | 9.553 | 9.573 | 9.332 | 9.412 | 685,425 | -0.13(-1.32%) |
Sep 18, 2017 | 9.533 | 9.599 | 9.508 | 9.538 | 432,681 | +0.04(+0.37%) |
Sep 15, 2017 | 9.614 | 9.659 | 9.503 | 9.503 | 2,631,416 | -0.11(-1.15%) |
Sep 14, 2017 | 9.684 | 9.709 | 9.599 | 9.614 | 253,617 | -0.07(-0.73%) |
Sep 13, 2017 | 9.669 | 9.714 | 9.669 | 9.684 | 405,967 | +0.01(+0.05%) |
Sep 12, 2017 | 9.619 | 9.684 | 9.619 | 9.679 | 186,013 | +0.04(+0.42%) |
Sep 11, 2017 | 9.614 | 9.664 | 9.614 | 9.639 | 233,196 | +0.06(+0.58%) |
Sep 08, 2017 | 9.609 | 9.659 | 9.564 | 9.584 | 208,093 | -0.05(-0.47%) |
Sep 07, 2017 | 9.609 | 9.664 | 9.599 | 9.629 | 138,323 | -0.03(-0.26%) |
Sep 06, 2017 | 9.684 | 9.692 | 9.604 | 9.654 | 238,147 | -0.03(-0.31%) |
Sep 05, 2017 | 9.659 | 9.684 | 9.628 | 9.684 | 339,099 | +0.03(+0.26%) |
Sep 01, 2017 | 9.639 | 9.669 | 9.624 | 9.659 | 182,661 | +0.03(+0.26%) |
Aug 31, 2017 | 9.639 | 9.659 | 9.614 | 9.634 | 166,213 | -0.01(-0.05%) |
Aug 30, 2017 | 9.600 | 9.643 | 9.523 | 9.639 | 218,869 | +0.06(+0.63%) |
Aug 29, 2017 | 9.664 | 9.664 | 9.568 | 9.578 | 116,957 | -0.08(-0.78%) |
Aug 28, 2017 | 9.644 | 9.684 | 9.624 | 9.654 | 126,337 | -0.01(-0.05%) |
Aug 25, 2017 | 9.619 | 9.664 | 9.599 | 9.659 | 106,157 | +0.03(+0.26%) |
Aug 24, 2017 | 9.629 | 9.654 | 9.578 | 9.634 | 146,184 | +0.05(+0.47%) |
Aug 23, 2017 | 9.634 | 9.634 | 9.589 | 9.589 | 142,280 | -0.03(-0.26%) |
Aug 22, 2017 | 9.589 | 9.684 | 9.578 | 9.614 | 153,609 | +0.00(+0.00%) |
Aug 21, 2017 | 9.624 | 9.624 | 9.599 | 9.614 | 117,543 | +0.02(+0.16%) |
Aug 18, 2017 | 9.664 | 9.689 | 9.578 | 9.599 | 501,826 | -0.06(-0.57%) |
Aug 17, 2017 | 9.639 | 9.714 | 9.619 | 9.654 | 148,751 | -0.02(-0.16%) |
Aug 16, 2017 | 9.614 | 9.669 | 9.594 | 9.669 | 119,413 | +0.08(+0.79%) |
Aug 15, 2017 | 9.679 | 9.714 | 9.578 | 9.594 | 412,009 | -0.02(-0.21%) |
Aug 14, 2017 | 9.714 | 9.714 | 9.609 | 9.614 | 298,603 | -0.09(-0.93%) |
Aug 11, 2017 | 9.689 | 9.704 | 9.563 | 9.704 | 107,963 | +0.07(+0.73%) |
Aug 10, 2017 | 9.563 | 9.664 | 9.548 | 9.634 | 248,784 | +0.09(+0.95%) |
Aug 09, 2017 | 9.639 | 9.674 | 9.518 | 9.543 | 293,529 | -0.11(-1.10%) |
Aug 08, 2017 | 9.689 | 9.714 | 9.644 | 9.649 | 231,255 | -0.04(-0.42%) |
Aug 07, 2017 | 9.714 | 9.714 | 9.654 | 9.689 | 227,404 | -0.03(-0.26%) |
Aug 04, 2017 | 9.609 | 9.714 | 9.594 | 9.714 | 186,644 | +0.06(+0.63%) |
Aug 03, 2017 | 9.634 | 9.689 | 9.568 | 9.654 | 262,987 | -0.03(-0.26%) |
Aug 02, 2017 | 9.478 | 9.684 | 9.473 | 9.679 | 316,995 | +0.17(+1.75%) |