Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 9.463 | 9.521 | 9.414 | 9.521 | 130,198 | +0.06(+0.62%) |
Aug 30, 2017 | 9.337 | 9.463 | 9.303 | 9.463 | 90,416 | +0.09(+1.00%) |
Aug 29, 2017 | 9.333 | 9.378 | 9.284 | 9.369 | 55,696 | +0.01(+0.10%) |
Aug 28, 2017 | 9.400 | 9.400 | 9.350 | 9.360 | 69,768 | -0.00(-0.05%) |
Aug 25, 2017 | 9.333 | 9.364 | 9.288 | 9.364 | 118,216 | +0.02(+0.24%) |
Aug 24, 2017 | 9.436 | 9.436 | 9.243 | 9.342 | 116,583 | -0.06(-0.67%) |
Aug 23, 2017 | 9.360 | 9.409 | 9.321 | 9.405 | 89,162 | +0.04(+0.48%) |
Aug 22, 2017 | 9.302 | 9.382 | 9.302 | 9.360 | 67,550 | +0.06(+0.68%) |
Aug 21, 2017 | 9.378 | 9.378 | 9.270 | 9.297 | 63,077 | -0.05(-0.58%) |
Aug 18, 2017 | 9.387 | 9.396 | 9.257 | 9.351 | 119,048 | +0.01(+0.10%) |
Aug 17, 2017 | 9.441 | 9.454 | 9.338 | 9.342 | 61,402 | -0.07(-0.71%) |
Aug 16, 2017 | 9.418 | 9.485 | 9.369 | 9.409 | 157,333 | +0.05(+0.53%) |
Aug 15, 2017 | 9.427 | 9.427 | 9.324 | 9.360 | 61,250 | +0.00(+0.05%) |
Aug 14, 2017 | 9.315 | 9.373 | 9.270 | 9.355 | 85,435 | +0.14(+1.56%) |
Aug 11, 2017 | 9.077 | 9.337 | 8.979 | 9.212 | 192,767 | +0.06(+0.64%) |
Aug 10, 2017 | 9.683 | 9.701 | 9.122 | 9.154 | 238,632 | -0.56(-5.72%) |
Aug 09, 2017 | 9.781 | 9.784 | 9.629 | 9.710 | 99,241 | -0.06(-0.56%) |
Aug 08, 2017 | 9.796 | 9.805 | 9.734 | 9.765 | 93,995 | -0.00(-0.05%) |
Aug 07, 2017 | 9.760 | 9.769 | 9.725 | 9.769 | 81,167 | +0.04(+0.44%) |
Aug 04, 2017 | 9.760 | 9.769 | 9.725 | 9.726 | 56,228 | -0.00(-0.03%) |
Aug 03, 2017 | 9.782 | 9.782 | 9.707 | 9.729 | 89,520 | -0.01(-0.14%) |
Aug 02, 2017 | 9.716 | 9.751 | 9.694 | 9.742 | 100,393 | +0.03(+0.27%) |
Aug 01, 2017 | 9.685 | 9.716 | 9.596 | 9.716 | 84,264 | +0.10(+1.02%) |
Jul 31, 2017 | 9.649 | 9.653 | 9.609 | 9.618 | 57,269 | -0.02(-0.23%) |
Jul 28, 2017 | 9.627 | 9.685 | 9.511 | 9.640 | 172,335 | -0.04(-0.37%) |
Jul 27, 2017 | 9.742 | 9.787 | 9.609 | 9.676 | 135,961 | -0.02(-0.18%) |
Jul 26, 2017 | 9.774 | 9.791 | 9.694 | 9.694 | 107,640 | -0.09(-0.91%) |
Jul 25, 2017 | 9.702 | 9.854 | 9.676 | 9.782 | 187,847 | +0.09(+0.96%) |
Jul 24, 2017 | 9.662 | 9.689 | 9.640 | 9.689 | 110,906 | +0.07(+0.69%) |
Jul 21, 2017 | 9.631 | 9.742 | 9.613 | 9.622 | 96,682 | +0.04(+0.37%) |
Jul 20, 2017 | 9.542 | 9.649 | 9.535 | 9.587 | 61,626 | +0.04(+0.47%) |
Jul 19, 2017 | 9.636 | 9.707 | 9.542 | 9.542 | 226,354 | -0.09(-0.97%) |
Jul 18, 2017 | 9.453 | 9.640 | 9.449 | 9.636 | 143,436 | +0.12(+1.31%) |
Jul 17, 2017 | 9.524 | 9.587 | 9.431 | 9.511 | 112,385 | -0.01(-0.09%) |
Jul 14, 2017 | 9.493 | 9.533 | 9.480 | 9.520 | 48,927 | +0.06(+0.61%) |
Jul 13, 2017 | 9.480 | 9.493 | 9.414 | 9.462 | 83,682 | +0.00(+0.00%) |
Jul 12, 2017 | 9.382 | 9.462 | 9.347 | 9.462 | 67,526 | +0.15(+1.58%) |
Jul 11, 2017 | 9.489 | 9.507 | 9.284 | 9.315 | 122,548 | -0.13(-1.38%) |
Jul 10, 2017 | 9.437 | 9.530 | 9.437 | 9.446 | 127,785 | +0.06(+0.61%) |
Jul 07, 2017 | 9.344 | 9.415 | 9.317 | 9.388 | 64,192 | +0.09(+0.95%) |
Jul 06, 2017 | 9.344 | 9.384 | 9.282 | 9.300 | 58,562 | -0.12(-1.31%) |
Jul 05, 2017 | 9.380 | 9.424 | 9.291 | 9.424 | 85,502 | +0.02(+0.23%) |
Jul 03, 2017 | 9.300 | 9.402 | 9.225 | 9.402 | 47,651 | +0.15(+1.62%) |
Jun 30, 2017 | 9.260 | 9.296 | 9.176 | 9.252 | 57,436 | +0.03(+0.34%) |
Jun 29, 2017 | 9.287 | 9.287 | 9.146 | 9.221 | 52,710 | -0.03(-0.33%) |
Jun 28, 2017 | 9.278 | 9.282 | 9.208 | 9.252 | 63,320 | +0.07(+0.77%) |
Jun 27, 2017 | 9.349 | 9.366 | 9.176 | 9.181 | 96,808 | -0.21(-2.26%) |
Jun 26, 2017 | 9.353 | 9.432 | 9.343 | 9.393 | 79,084 | +0.06(+0.66%) |
Jun 23, 2017 | 9.318 | 9.375 | 9.253 | 9.331 | 57,201 | +0.02(+0.19%) |
Jun 22, 2017 | 9.247 | 9.313 | 9.234 | 9.313 | 88,001 | +0.08(+0.91%) |
Jun 21, 2017 | 9.128 | 9.229 | 9.128 | 9.229 | 111,833 | +0.14(+1.50%) |
Jun 20, 2017 | 9.181 | 9.181 | 9.093 | 9.093 | 92,483 | -0.11(-1.25%) |
Jun 19, 2017 | 9.234 | 9.266 | 9.163 | 9.207 | 54,081 | -0.01(-0.10%) |
Jun 16, 2017 | 9.278 | 9.291 | 9.154 | 9.216 | 91,651 | -0.01(-0.10%) |
Jun 15, 2017 | 9.225 | 9.225 | 9.137 | 9.225 | 34,044 | -0.02(-0.19%) |
Jun 14, 2017 | 9.190 | 9.287 | 9.150 | 9.243 | 70,878 | +0.11(+1.26%) |
Jun 13, 2017 | 9.269 | 9.282 | 9.119 | 9.128 | 92,195 | -0.13(-1.38%) |
Jun 12, 2017 | 9.274 | 9.274 | 9.163 | 9.256 | 77,453 | -0.04(-0.38%) |
Jun 09, 2017 | 9.300 | 9.349 | 9.170 | 9.291 | 90,448 | +0.03(+0.33%) |
Jun 08, 2017 | 9.260 | 9.300 | 9.123 | 9.260 | 172,913 | +0.04(+0.42%) |
Jun 07, 2017 | 9.239 | 9.292 | 9.200 | 9.222 | 142,317 | +0.00(+0.00%) |
Jun 06, 2017 | 9.209 | 9.235 | 9.077 | 9.222 | 131,841 | -0.01(-0.09%) |
Jun 05, 2017 | 9.279 | 9.292 | 9.161 | 9.231 | 103,565 | -0.00(-0.05%) |
Jun 02, 2017 | 9.204 | 9.331 | 9.121 | 9.235 | 91,596 | +0.10(+1.10%) |