Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.177 | 9.181 | 9.121 | 9.155 | 78,208 | +0.01(+0.12%) |
Sep 28, 2017 | 9.126 | 9.155 | 9.104 | 9.143 | 57,441 | +0.02(+0.19%) |
Sep 27, 2017 | 9.155 | 9.155 | 9.109 | 9.126 | 63,504 | -0.02(-0.25%) |
Sep 26, 2017 | 9.121 | 9.160 | 9.121 | 9.149 | 63,152 | +0.03(+0.37%) |
Sep 25, 2017 | 9.092 | 9.132 | 9.092 | 9.115 | 46,569 | +0.00(+0.00%) |
Sep 22, 2017 | 9.081 | 9.149 | 9.075 | 9.115 | 53,393 | +0.03(+0.37%) |
Sep 21, 2017 | 9.109 | 9.109 | 9.056 | 9.081 | 79,497 | +0.00(+0.00%) |
Sep 20, 2017 | 9.092 | 9.121 | 9.053 | 9.081 | 141,024 | +0.01(+0.12%) |
Sep 19, 2017 | 9.053 | 9.104 | 9.053 | 9.070 | 274,171 | +0.00(+0.00%) |
Sep 18, 2017 | 9.075 | 9.107 | 9.059 | 9.070 | 141,021 | -0.01(-0.12%) |
Sep 15, 2017 | 9.098 | 9.109 | 9.036 | 9.081 | 97,611 | -0.01(-0.06%) |
Sep 14, 2017 | 9.104 | 9.104 | 9.070 | 9.087 | 32,637 | -0.01(-0.06%) |
Sep 13, 2017 | 9.070 | 9.104 | 9.070 | 9.092 | 56,161 | -0.01(-0.12%) |
Sep 12, 2017 | 9.087 | 9.104 | 9.081 | 9.104 | 80,207 | +0.03(+0.37%) |
Sep 11, 2017 | 9.109 | 9.109 | 9.059 | 9.070 | 65,610 | -0.02(-0.25%) |
Sep 08, 2017 | 9.092 | 9.092 | 9.053 | 9.092 | 33,817 | -0.01(-0.06%) |
Sep 07, 2017 | 9.104 | 9.104 | 9.069 | 9.098 | 69,435 | +0.02(+0.25%) |
Sep 06, 2017 | 9.064 | 9.081 | 9.036 | 9.075 | 79,502 | +0.02(+0.19%) |
Sep 05, 2017 | 9.087 | 9.087 | 9.031 | 9.059 | 44,596 | -0.04(-0.43%) |
Sep 01, 2017 | 9.098 | 9.104 | 9.081 | 9.098 | 76,232 | +0.02(+0.25%) |
Aug 31, 2017 | 9.092 | 9.115 | 9.047 | 9.075 | 73,423 | -0.02(-0.19%) |
Aug 30, 2017 | 9.064 | 9.092 | 9.043 | 9.092 | 100,070 | +0.02(+0.19%) |
Aug 29, 2017 | 9.036 | 9.087 | 9.019 | 9.075 | 134,983 | +0.00(+0.00%) |
Aug 28, 2017 | 9.092 | 9.109 | 9.053 | 9.075 | 124,994 | -0.02(-0.19%) |
Aug 25, 2017 | 9.092 | 9.092 | 9.070 | 9.092 | 80,175 | +0.02(+0.19%) |
Aug 24, 2017 | 9.087 | 9.120 | 9.075 | 9.075 | 59,710 | -0.02(-0.25%) |
Aug 23, 2017 | 9.104 | 9.126 | 9.070 | 9.098 | 77,006 | -0.01(-0.06%) |
Aug 22, 2017 | 9.075 | 9.120 | 9.025 | 9.104 | 64,222 | +0.03(+0.31%) |
Aug 21, 2017 | 9.120 | 9.120 | 9.014 | 9.075 | 72,868 | -0.04(-0.49%) |
Aug 18, 2017 | 9.081 | 9.120 | 9.031 | 9.120 | 57,893 | +0.04(+0.43%) |
Aug 17, 2017 | 9.115 | 9.115 | 8.997 | 9.081 | 71,176 | +0.00(+0.03%) |
Aug 16, 2017 | 9.073 | 9.089 | 8.995 | 9.078 | 62,686 | +0.03(+0.37%) |
Aug 15, 2017 | 9.056 | 9.097 | 8.956 | 9.045 | 69,161 | -0.01(-0.06%) |
Aug 14, 2017 | 9.034 | 9.089 | 9.034 | 9.050 | 124,377 | +0.02(+0.25%) |
Aug 11, 2017 | 8.610 | 9.039 | 8.588 | 9.028 | 318,577 | +0.09(+1.06%) |
Aug 10, 2017 | 9.062 | 9.062 | 8.883 | 8.933 | 105,466 | -0.12(-1.35%) |
Aug 09, 2017 | 9.134 | 9.179 | 9.023 | 9.056 | 114,368 | -0.11(-1.22%) |
Aug 08, 2017 | 9.162 | 9.184 | 9.123 | 9.168 | 89,587 | +0.01(+0.06%) |
Aug 07, 2017 | 9.190 | 9.190 | 9.128 | 9.162 | 70,234 | +0.01(+0.12%) |
Aug 04, 2017 | 9.207 | 9.207 | 9.123 | 9.151 | 56,456 | -0.04(-0.42%) |
Aug 03, 2017 | 9.207 | 9.207 | 9.145 | 9.190 | 115,238 | +0.02(+0.24%) |
Aug 02, 2017 | 9.195 | 9.195 | 9.145 | 9.168 | 100,142 | -0.01(-0.12%) |
Aug 01, 2017 | 9.201 | 9.212 | 9.162 | 9.179 | 99,256 | -0.03(-0.30%) |
Jul 31, 2017 | 9.190 | 9.207 | 9.151 | 9.207 | 49,286 | +0.02(+0.24%) |
Jul 28, 2017 | 9.095 | 9.195 | 9.095 | 9.184 | 52,821 | +0.08(+0.86%) |
Jul 27, 2017 | 9.112 | 9.140 | 9.089 | 9.106 | 46,636 | +0.00(+0.00%) |
Jul 26, 2017 | 9.123 | 9.145 | 9.095 | 9.106 | 101,600 | -0.02(-0.18%) |
Jul 25, 2017 | 9.207 | 9.207 | 9.067 | 9.123 | 222,975 | -0.07(-0.73%) |
Jul 24, 2017 | 9.195 | 9.207 | 9.123 | 9.190 | 70,770 | -0.02(-0.18%) |
Jul 21, 2017 | 9.084 | 9.207 | 9.081 | 9.207 | 130,199 | +0.12(+1.35%) |
Jul 20, 2017 | 9.151 | 9.173 | 9.056 | 9.084 | 68,390 | -0.06(-0.67%) |
Jul 19, 2017 | 9.168 | 9.223 | 9.106 | 9.145 | 68,691 | +0.06(+0.61%) |
Jul 18, 2017 | 9.039 | 9.179 | 9.000 | 9.089 | 67,327 | +0.05(+0.56%) |
Jul 17, 2017 | 9.156 | 9.162 | 9.039 | 9.039 | 49,661 | -0.07(-0.77%) |
Jul 14, 2017 | 9.164 | 9.164 | 9.098 | 9.109 | 47,165 | -0.01(-0.06%) |
Jul 13, 2017 | 9.175 | 9.175 | 9.114 | 9.114 | 52,363 | -0.02(-0.24%) |
Jul 12, 2017 | 9.148 | 9.173 | 9.126 | 9.137 | 49,011 | +0.00(+0.00%) |
Jul 11, 2017 | 9.098 | 9.148 | 9.065 | 9.137 | 61,186 | +0.03(+0.30%) |
Jul 10, 2017 | 9.087 | 9.109 | 9.065 | 9.109 | 39,570 | +0.03(+0.37%) |
Jul 07, 2017 | 9.065 | 9.142 | 9.054 | 9.076 | 39,687 | +0.06(+0.61%) |
Jul 06, 2017 | 9.114 | 9.131 | 9.015 | 9.020 | 82,624 | -0.10(-1.09%) |
Jul 05, 2017 | 9.098 | 9.131 | 9.065 | 9.120 | 67,122 | +0.05(+0.56%) |