Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.702 | 9.731 | 9.691 | 9.720 | 101,439 | +0.03(+0.30%) |
Sep 28, 2017 | 9.667 | 9.714 | 9.644 | 9.691 | 176,319 | -0.01(-0.06%) |
Sep 27, 2017 | 9.656 | 9.696 | 9.656 | 9.696 | 51,358 | +0.05(+0.48%) |
Sep 26, 2017 | 9.679 | 9.679 | 9.650 | 9.650 | 62,525 | -0.04(-0.42%) |
Sep 25, 2017 | 9.673 | 9.696 | 9.673 | 9.691 | 106,196 | +0.00(+0.00%) |
Sep 22, 2017 | 9.598 | 9.699 | 9.598 | 9.691 | 68,731 | +0.10(+1.09%) |
Sep 21, 2017 | 9.604 | 9.604 | 9.580 | 9.586 | 96,164 | -0.02(-0.24%) |
Sep 20, 2017 | 9.604 | 9.624 | 9.592 | 9.609 | 84,303 | +0.01(+0.06%) |
Sep 19, 2017 | 9.580 | 9.627 | 9.580 | 9.604 | 101,886 | +0.01(+0.12%) |
Sep 18, 2017 | 9.586 | 9.650 | 9.569 | 9.592 | 130,291 | +0.01(+0.06%) |
Sep 15, 2017 | 9.615 | 9.638 | 9.580 | 9.586 | 145,358 | -0.04(-0.42%) |
Sep 14, 2017 | 9.661 | 9.690 | 9.615 | 9.627 | 109,186 | -0.06(-0.60%) |
Sep 13, 2017 | 9.655 | 9.702 | 9.644 | 9.684 | 110,617 | +0.01(+0.06%) |
Sep 12, 2017 | 9.673 | 9.684 | 9.667 | 9.678 | 62,817 | +0.02(+0.18%) |
Sep 11, 2017 | 9.673 | 9.678 | 9.644 | 9.661 | 54,921 | +0.03(+0.31%) |
Sep 08, 2017 | 9.650 | 9.661 | 9.609 | 9.632 | 145,837 | -0.03(-0.30%) |
Sep 07, 2017 | 9.621 | 9.661 | 9.621 | 9.661 | 83,306 | +0.05(+0.48%) |
Sep 06, 2017 | 9.638 | 9.653 | 9.598 | 9.615 | 153,443 | -0.02(-0.24%) |
Sep 05, 2017 | 9.690 | 9.690 | 9.621 | 9.638 | 99,336 | -0.06(-0.65%) |
Sep 01, 2017 | 9.707 | 9.707 | 9.655 | 9.702 | 75,059 | +0.01(+0.12%) |
Aug 31, 2017 | 9.742 | 9.748 | 9.678 | 9.690 | 86,460 | -0.04(-0.42%) |
Aug 30, 2017 | 9.736 | 9.748 | 9.678 | 9.730 | 87,567 | -0.02(-0.24%) |
Aug 29, 2017 | 9.719 | 9.765 | 9.713 | 9.754 | 120,341 | +0.02(+0.18%) |
Aug 28, 2017 | 9.690 | 9.746 | 9.690 | 9.736 | 87,044 | +0.05(+0.54%) |
Aug 25, 2017 | 9.730 | 9.748 | 9.684 | 9.684 | 96,231 | -0.06(-0.59%) |
Aug 24, 2017 | 9.754 | 9.754 | 9.697 | 9.742 | 68,786 | +0.00(+0.00%) |
Aug 23, 2017 | 9.678 | 9.742 | 9.673 | 9.742 | 108,410 | +0.06(+0.66%) |
Aug 22, 2017 | 9.690 | 9.696 | 9.650 | 9.678 | 78,736 | +0.01(+0.12%) |
Aug 21, 2017 | 9.673 | 9.696 | 9.638 | 9.667 | 88,271 | -0.02(-0.18%) |
Aug 18, 2017 | 9.707 | 9.707 | 9.678 | 9.684 | 54,431 | -0.01(-0.12%) |
Aug 17, 2017 | 9.754 | 9.759 | 9.690 | 9.696 | 85,533 | -0.06(-0.65%) |
Aug 16, 2017 | 9.719 | 9.759 | 9.719 | 9.759 | 113,544 | +0.05(+0.53%) |
Aug 15, 2017 | 9.685 | 9.725 | 9.685 | 9.708 | 90,904 | +0.01(+0.06%) |
Aug 14, 2017 | 9.702 | 9.748 | 9.699 | 9.702 | 74,119 | +0.01(+0.06%) |
Aug 11, 2017 | 9.501 | 9.736 | 9.323 | 9.696 | 323,945 | +0.10(+1.02%) |
Aug 10, 2017 | 9.616 | 9.639 | 9.587 | 9.599 | 109,156 | -0.09(-0.89%) |
Aug 09, 2017 | 9.702 | 9.753 | 9.650 | 9.685 | 68,830 | -0.03(-0.30%) |
Aug 08, 2017 | 9.713 | 9.731 | 9.713 | 9.713 | 69,759 | +0.00(+0.00%) |
Aug 07, 2017 | 9.713 | 9.771 | 9.713 | 9.713 | 65,911 | +0.01(+0.06%) |
Aug 04, 2017 | 9.731 | 9.765 | 9.708 | 9.708 | 78,986 | -0.02(-0.24%) |
Aug 03, 2017 | 9.742 | 9.777 | 9.731 | 9.731 | 48,972 | -0.01(-0.06%) |
Aug 02, 2017 | 9.799 | 9.805 | 9.725 | 9.736 | 65,266 | -0.05(-0.53%) |
Aug 01, 2017 | 9.777 | 9.805 | 9.777 | 9.788 | 62,213 | +0.02(+0.18%) |
Jul 31, 2017 | 9.799 | 9.817 | 9.765 | 9.771 | 69,187 | -0.03(-0.29%) |
Jul 28, 2017 | 9.759 | 9.805 | 9.742 | 9.799 | 59,432 | +0.05(+0.53%) |
Jul 27, 2017 | 9.754 | 9.777 | 9.713 | 9.748 | 85,307 | -0.02(-0.18%) |
Jul 26, 2017 | 9.731 | 9.765 | 9.716 | 9.765 | 53,898 | +0.05(+0.53%) |
Jul 25, 2017 | 9.713 | 9.731 | 9.690 | 9.713 | 74,432 | +0.01(+0.06%) |
Jul 24, 2017 | 9.679 | 9.719 | 9.667 | 9.708 | 135,922 | -0.01(-0.12%) |
Jul 21, 2017 | 9.690 | 9.719 | 9.656 | 9.719 | 131,785 | +0.04(+0.42%) |
Jul 20, 2017 | 9.725 | 9.771 | 9.673 | 9.679 | 96,731 | -0.05(-0.53%) |
Jul 19, 2017 | 9.696 | 9.771 | 9.696 | 9.731 | 65,683 | +0.03(+0.36%) |
Jul 18, 2017 | 9.754 | 9.759 | 9.696 | 9.696 | 65,587 | +0.01(+0.06%) |
Jul 17, 2017 | 9.759 | 9.759 | 9.685 | 9.690 | 103,406 | -0.05(-0.47%) |
Jul 14, 2017 | 9.708 | 9.736 | 9.679 | 9.736 | 77,030 | +0.07(+0.71%) |
Jul 13, 2017 | 9.691 | 9.702 | 9.651 | 9.668 | 56,510 | +0.02(+0.18%) |
Jul 12, 2017 | 9.674 | 9.679 | 9.639 | 9.651 | 117,799 | -0.02(-0.24%) |
Jul 11, 2017 | 9.656 | 9.702 | 9.656 | 9.674 | 100,464 | +0.01(+0.06%) |
Jul 10, 2017 | 9.645 | 9.679 | 9.639 | 9.668 | 94,227 | +0.02(+0.18%) |
Jul 07, 2017 | 9.628 | 9.691 | 9.616 | 9.651 | 102,191 | +0.02(+0.18%) |
Jul 06, 2017 | 9.599 | 9.656 | 9.599 | 9.634 | 68,276 | +0.01(+0.06%) |
Jul 05, 2017 | 9.668 | 9.679 | 9.611 | 9.628 | 103,217 | -0.03(-0.30%) |