Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.492 | 9.580 | 9.415 | 9.415 | 43,055 | -0.12(-1.27%) |
Sep 28, 2017 | 9.373 | 9.564 | 9.361 | 9.535 | 33,896 | +0.06(+0.58%) |
Sep 27, 2017 | 9.480 | 9.504 | 9.373 | 9.480 | 31,693 | +0.04(+0.44%) |
Sep 26, 2017 | 9.392 | 9.510 | 9.392 | 9.438 | 17,043 | +0.05(+0.51%) |
Sep 25, 2017 | 9.354 | 9.438 | 9.337 | 9.391 | 30,125 | +0.04(+0.45%) |
Sep 22, 2017 | 9.378 | 9.444 | 9.331 | 9.349 | 30,769 | -0.02(-0.26%) |
Sep 21, 2017 | 9.367 | 9.375 | 9.319 | 9.373 | 35,663 | -0.06(-0.62%) |
Sep 20, 2017 | 9.367 | 9.431 | 9.367 | 9.431 | 12,225 | +0.05(+0.49%) |
Sep 19, 2017 | 9.421 | 9.421 | 9.301 | 9.385 | 20,830 | +0.01(+0.06%) |
Sep 18, 2017 | 9.528 | 9.528 | 9.284 | 9.379 | 48,474 | -0.14(-1.49%) |
Sep 15, 2017 | 9.421 | 9.540 | 9.421 | 9.521 | 12,018 | -0.07(-0.69%) |
Sep 14, 2017 | 9.397 | 9.587 | 9.385 | 9.587 | 30,508 | +0.21(+2.23%) |
Sep 13, 2017 | 9.545 | 9.545 | 9.373 | 9.379 | 38,801 | -0.17(-1.75%) |
Sep 12, 2017 | 9.468 | 9.546 | 9.403 | 9.546 | 28,562 | +0.03(+0.31%) |
Sep 11, 2017 | 9.456 | 9.534 | 9.422 | 9.516 | 22,551 | +0.00(+0.00%) |
Sep 08, 2017 | 9.337 | 9.534 | 9.337 | 9.516 | 31,536 | +0.18(+1.92%) |
Sep 07, 2017 | 9.534 | 9.290 | 9.337 | 17,271 | -0.02(-0.19%) | |
Sep 06, 2017 | 9.273 | 9.391 | 9.273 | 9.355 | 17,716 | +0.06(+0.64%) |
Sep 05, 2017 | 9.271 | 9.301 | 9.182 | 9.295 | 44,044 | +0.00(+0.00%) |
Sep 01, 2017 | 9.349 | 9.349 | 9.248 | 9.295 | 30,196 | -0.01(-0.13%) |
Aug 31, 2017 | 9.271 | 9.555 | 9.271 | 9.307 | 63,216 | +0.00(+0.00%) |
Aug 30, 2017 | 9.510 | 9.540 | 9.242 | 9.307 | 85,583 | -0.18(-1.95%) |
Aug 29, 2017 | 9.552 | 9.628 | 9.450 | 9.492 | 50,366 | -0.14(-1.49%) |
Aug 28, 2017 | 9.719 | 9.726 | 9.524 | 9.635 | 39,754 | +0.08(+0.85%) |
Aug 25, 2017 | 9.615 | 9.619 | 9.540 | 9.554 | 25,392 | +0.00(+0.03%) |
Aug 24, 2017 | 9.599 | 9.645 | 9.546 | 9.552 | 20,887 | -0.02(-0.19%) |
Aug 23, 2017 | 9.552 | 9.650 | 9.552 | 9.570 | 29,991 | +0.00(+0.03%) |
Aug 22, 2017 | 9.593 | 9.617 | 9.552 | 9.567 | 56,080 | -0.01(-0.09%) |
Aug 21, 2017 | 9.647 | 9.668 | 9.576 | 9.576 | 41,161 | -0.07(-0.75%) |
Aug 18, 2017 | 9.616 | 9.654 | 9.616 | 9.648 | 3,761 | -0.01(-0.12%) |
Aug 17, 2017 | 9.653 | 9.659 | 9.617 | 9.659 | 25,801 | +0.07(+0.68%) |
Aug 16, 2017 | 9.611 | 9.641 | 9.550 | 9.593 | 26,565 | -0.02(-0.25%) |
Aug 15, 2017 | 9.546 | 9.653 | 9.426 | 9.617 | 25,677 | +0.02(+0.19%) |
Aug 14, 2017 | 9.510 | 9.659 | 9.510 | 9.599 | 52,741 | +0.17(+1.83%) |
Aug 11, 2017 | 9.450 | 9.629 | 9.334 | 9.426 | 68,107 | +0.06(+0.64%) |
Aug 10, 2017 | 9.456 | 9.456 | 9.313 | 9.367 | 38,874 | -0.14(-1.50%) |
Aug 09, 2017 | 9.480 | 9.528 | 9.414 | 9.510 | 37,817 | -0.03(-0.31%) |
Aug 08, 2017 | 9.576 | 9.587 | 9.474 | 9.540 | 53,495 | +0.00(+0.00%) |
Aug 07, 2017 | 9.361 | 9.576 | 9.331 | 9.540 | 125,360 | +0.24(+2.56%) |
Aug 04, 2017 | 9.152 | 9.307 | 9.152 | 9.301 | 88,596 | +0.17(+1.83%) |
Aug 03, 2017 | 9.134 | 9.271 | 9.081 | 9.134 | 19,856 | +0.01(+0.06%) |
Aug 02, 2017 | 9.110 | 9.158 | 9.063 | 9.129 | 50,718 | +0.04(+0.40%) |
Aug 01, 2017 | 9.063 | 9.134 | 9.063 | 9.093 | 47,328 | -0.02(-0.26%) |
Jul 31, 2017 | 9.158 | 9.158 | 9.093 | 9.116 | 62,155 | -0.04(-0.46%) |
Jul 28, 2017 | 9.104 | 9.319 | 9.081 | 9.158 | 28,997 | +0.05(+0.59%) |
Jul 27, 2017 | 9.137 | 9.138 | 9.052 | 9.104 | 25,074 | -0.05(-0.51%) |
Jul 26, 2017 | 9.058 | 9.181 | 9.024 | 9.151 | 68,039 | +0.09(+0.99%) |
Jul 25, 2017 | 9.064 | 9.099 | 9.034 | 9.062 | 41,830 | -0.00(-0.02%) |
Jul 24, 2017 | 8.941 | 9.093 | 8.941 | 9.064 | 48,301 | +0.05(+0.52%) |
Jul 21, 2017 | 8.941 | 9.017 | 8.941 | 9.017 | 30,462 | +0.04(+0.39%) |
Jul 20, 2017 | 8.871 | 8.982 | 8.871 | 8.982 | 31,880 | +0.12(+1.39%) |
Jul 19, 2017 | 8.847 | 8.936 | 8.806 | 8.859 | 22,999 | +0.01(+0.13%) |
Jul 18, 2017 | 8.941 | 8.964 | 8.830 | 8.847 | 33,414 | -0.04(-0.40%) |
Jul 17, 2017 | 8.913 | 8.941 | 8.865 | 8.882 | 20,526 | -0.04(-0.39%) |
Jul 14, 2017 | 8.923 | 8.970 | 8.865 | 8.917 | 11,102 | -0.08(-0.91%) |
Jul 13, 2017 | 8.795 | 8.999 | 8.795 | 8.999 | 42,418 | +0.16(+1.79%) |
Jul 12, 2017 | 8.783 | 9.023 | 8.783 | 8.841 | 29,679 | +0.07(+0.80%) |
Jul 11, 2017 | 8.829 | 8.865 | 8.771 | 8.771 | 18,057 | -0.03(-0.30%) |
Jul 10, 2017 | 8.748 | 8.952 | 8.748 | 8.797 | 58,175 | +0.10(+1.18%) |
Jul 07, 2017 | 8.765 | 8.853 | 8.666 | 8.695 | 27,295 | -0.05(-0.59%) |
Jul 06, 2017 | 8.882 | 8.882 | 8.643 | 8.747 | 39,413 | -0.06(-0.68%) |
Jul 05, 2017 | 8.824 | 8.871 | 8.783 | 8.806 | 31,726 | -0.06(-0.73%) |