Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.520 | 9.580 | 9.500 | 9.570 | 94,998 | -0.02(-0.21%) |
Sep 28, 2017 | 9.650 | 9.667 | 9.590 | 9.590 | 34,159 | +0.06(+0.63%) |
Sep 27, 2017 | 9.462 | 9.530 | 9.440 | 9.530 | 42,037 | -0.20(-2.06%) |
Sep 26, 2017 | 9.766 | 9.785 | 9.680 | 9.730 | 66,814 | -0.23(-2.31%) |
Sep 25, 2017 | 9.950 | 10.02 | 9.940 | 9.960 | 42,074 | +0.23(+2.36%) |
Sep 22, 2017 | 9.707 | 9.750 | 9.686 | 9.730 | 94,805 | +0.24(+2.53%) |
Sep 21, 2017 | 9.500 | 9.520 | 9.453 | 9.490 | 72,190 | -0.01(-0.11%) |
Sep 20, 2017 | 9.450 | 9.540 | 9.430 | 9.500 | 290,550 | -0.07(-0.73%) |
Sep 19, 2017 | 9.560 | 9.580 | 9.510 | 9.570 | 220,214 | +0.08(+0.84%) |
Sep 18, 2017 | 9.570 | 9.610 | 9.320 | 9.490 | 87,070 | -0.05(-0.52%) |
Sep 15, 2017 | 9.590 | 9.630 | 9.520 | 9.540 | 48,059 | -0.28(-2.85%) |
Sep 14, 2017 | 9.710 | 9.820 | 9.710 | 9.820 | 23,932 | +0.14(+1.45%) |
Sep 13, 2017 | 9.800 | 9.822 | 9.680 | 9.680 | 19,193 | -0.37(-3.68%) |
Sep 12, 2017 | 9.930 | 10.06 | 9.920 | 10.05 | 43,692 | +0.02(+0.20%) |
Sep 11, 2017 | 9.930 | 10.09 | 9.930 | 10.03 | 23,653 | +0.28(+2.87%) |
Sep 08, 2017 | 9.847 | 9.847 | 9.750 | 9.750 | 10,044 | -0.17(-1.71%) |
Sep 07, 2017 | 9.870 | 9.950 | 9.860 | 9.920 | 10,364 | +0.20(+2.06%) |
Sep 06, 2017 | 9.770 | 9.790 | 9.700 | 9.720 | 20,159 | -0.17(-1.72%) |
Sep 05, 2017 | 9.930 | 9.950 | 9.830 | 9.890 | 11,890 | -0.17(-1.74%) |
Sep 01, 2017 | 10.04 | 10.09 | 9.980 | 10.06 | 22,727 | -0.26(-2.47%) |
Aug 31, 2017 | 10.31 | 10.33 | 10.24 | 10.32 | 9,714 | +0.04(+0.42%) |
Aug 30, 2017 | 10.27 | 10.31 | 10.24 | 10.28 | 18,794 | -0.01(-0.13%) |
Aug 29, 2017 | 10.12 | 10.31 | 10.12 | 10.29 | 31,805 | -0.04(-0.39%) |
Aug 28, 2017 | 10.29 | 10.34 | 10.27 | 10.33 | 23,536 | -0.08(-0.77%) |
Aug 25, 2017 | 10.38 | 10.44 | 10.35 | 10.41 | 79,144 | +0.06(+0.58%) |
Aug 24, 2017 | 10.35 | 10.43 | 10.31 | 10.35 | 95,270 | -0.26(-2.45%) |
Aug 23, 2017 | 10.54 | 10.61 | 10.52 | 10.61 | 27,726 | -0.05(-0.47%) |
Aug 22, 2017 | 10.55 | 10.66 | 10.54 | 10.66 | 51,638 | +0.22(+2.11%) |
Aug 21, 2017 | 10.48 | 10.48 | 10.40 | 10.44 | 33,659 | +0.29(+2.86%) |
Aug 18, 2017 | 10.07 | 10.16 | 10.05 | 10.15 | 95,695 | +0.06(+0.59%) |
Aug 17, 2017 | 10.14 | 10.17 | 10.05 | 10.09 | 212,446 | -0.42(-3.96%) |
Aug 16, 2017 | 10.37 | 10.54 | 10.37 | 10.51 | 35,489 | +0.25(+2.40%) |
Aug 15, 2017 | 10.22 | 10.30 | 10.22 | 10.26 | 42,873 | -0.15(-1.44%) |
Aug 14, 2017 | 10.38 | 10.44 | 10.36 | 10.41 | 70,264 | +0.12(+1.17%) |
Aug 11, 2017 | 10.20 | 10.29 | 10.17 | 10.29 | 46,540 | +0.02(+0.19%) |
Aug 10, 2017 | 10.42 | 10.42 | 10.27 | 10.27 | 50,213 | -0.26(-2.47%) |
Aug 09, 2017 | 10.47 | 10.54 | 10.46 | 10.53 | 36,108 | +0.01(+0.10%) |
Aug 08, 2017 | 10.62 | 10.64 | 10.52 | 10.52 | 21,151 | +0.02(+0.23%) |
Aug 07, 2017 | 10.51 | 10.53 | 10.48 | 10.50 | 20,299 | +0.04(+0.34%) |
Aug 04, 2017 | 10.38 | 10.46 | 10.38 | 10.46 | 47,574 | -0.07(-0.71%) |
Aug 03, 2017 | 10.55 | 10.61 | 10.52 | 10.54 | 42,050 | -0.30(-2.77%) |
Aug 02, 2017 | 10.81 | 10.84 | 10.73 | 10.84 | 21,298 | -0.05(-0.51%) |
Aug 01, 2017 | 10.94 | 10.97 | 10.88 | 10.89 | 225,783 | +0.01(+0.09%) |
Jul 31, 2017 | 10.85 | 10.91 | 10.79 | 10.88 | 21,591 | +0.13(+1.21%) |
Jul 28, 2017 | 10.66 | 10.78 | 10.66 | 10.75 | 151,241 | +0.02(+0.14%) |
Jul 27, 2017 | 10.82 | 10.82 | 10.69 | 10.73 | 37,006 | +0.04(+0.42%) |
Jul 26, 2017 | 10.59 | 10.71 | 10.56 | 10.69 | 106,834 | +0.02(+0.19%) |
Jul 25, 2017 | 10.74 | 10.76 | 10.66 | 10.67 | 324,099 | +0.08(+0.79%) |
Jul 24, 2017 | 10.64 | 10.65 | 10.58 | 10.59 | 23,959 | -0.03(-0.32%) |
Jul 21, 2017 | 10.66 | 10.68 | 10.56 | 10.62 | 187,465 | -0.28(-2.57%) |
Jul 20, 2017 | 10.98 | 10.98 | 10.90 | 10.90 | 48,072 | -0.10(-0.91%) |
Jul 19, 2017 | 10.97 | 11.00 | 10.92 | 11.00 | 16,732 | +0.06(+0.55%) |
Jul 18, 2017 | 10.95 | 10.98 | 10.90 | 10.94 | 22,170 | +0.24(+2.24%) |
Jul 17, 2017 | 10.63 | 10.74 | 10.61 | 10.70 | 34,079 | +0.01(+0.09%) |
Jul 14, 2017 | 10.66 | 10.69 | 10.57 | 10.69 | 35,717 | +0.14(+1.33%) |
Jul 13, 2017 | 10.54 | 10.55 | 10.49 | 10.55 | 31,285 | -0.05(-0.47%) |
Jul 12, 2017 | 10.76 | 10.77 | 10.59 | 10.60 | 32,869 | -0.16(-1.49%) |
Jul 11, 2017 | 10.67 | 10.77 | 10.66 | 10.76 | 100,640 | +0.24(+2.28%) |
Jul 10, 2017 | 10.48 | 10.53 | 10.48 | 10.52 | 31,588 | +0.35(+3.44%) |
Jul 07, 2017 | 10.11 | 10.17 | 10.06 | 10.17 | 19,834 | +0.09(+0.89%) |
Jul 06, 2017 | 10.07 | 10.10 | 10.03 | 10.08 | 89,979 | +0.05(+0.50%) |
Jul 05, 2017 | 10.04 | 10.04 | 9.984 | 10.03 | 15,892 | -0.12(-1.18%) |