Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.246 | 9.280 | 9.145 | 9.253 | 76,283 | +0.08(+0.88%) |
Sep 28, 2017 | 9.145 | 9.253 | 8.862 | 9.172 | 42,845 | -0.05(-0.58%) |
Sep 27, 2017 | 9.260 | 9.401 | 9.145 | 9.226 | 16,313 | +0.05(+0.51%) |
Sep 26, 2017 | 9.199 | 9.390 | 9.077 | 9.179 | 149,964 | +0.01(+0.15%) |
Sep 25, 2017 | 9.145 | 9.185 | 9.104 | 9.165 | 92,256 | -0.07(-0.80%) |
Sep 22, 2017 | 9.111 | 9.266 | 9.020 | 9.239 | 127,949 | +0.06(+0.66%) |
Sep 21, 2017 | 9.185 | 9.226 | 9.152 | 9.179 | 66,384 | +0.01(+0.15%) |
Sep 20, 2017 | 9.238 | 9.244 | 9.159 | 9.165 | 204,922 | -0.07(-0.71%) |
Sep 19, 2017 | 9.231 | 9.235 | 9.211 | 9.231 | 49,269 | -0.01(-0.07%) |
Sep 18, 2017 | 9.271 | 9.277 | 9.178 | 9.238 | 368,345 | -0.01(-0.07%) |
Sep 15, 2017 | 9.231 | 9.244 | 9.211 | 9.244 | 21,000 | +0.01(+0.11%) |
Sep 14, 2017 | 9.205 | 9.234 | 9.178 | 9.234 | 5,107 | -0.01(-0.11%) |
Sep 13, 2017 | 9.264 | 9.264 | 9.201 | 9.244 | 15,399 | -0.05(-0.57%) |
Sep 12, 2017 | 9.231 | 9.297 | 9.231 | 9.297 | 7,222 | +0.02(+0.21%) |
Sep 11, 2017 | 9.218 | 9.304 | 9.218 | 9.277 | 41,274 | +0.05(+0.57%) |
Sep 08, 2017 | 9.217 | 9.225 | 9.198 | 9.225 | 2,193 | +0.00(+0.00%) |
Sep 07, 2017 | 9.178 | 9.225 | 9.178 | 9.225 | 4,138 | +0.09(+0.94%) |
Sep 06, 2017 | 9.126 | 9.139 | 9.119 | 9.139 | 17,450 | +0.10(+1.09%) |
Sep 05, 2017 | 8.928 | 9.096 | 8.928 | 9.040 | 21,704 | -0.05(-0.51%) |
Sep 01, 2017 | 9.033 | 9.086 | 9.014 | 9.086 | 5,226 | +0.10(+1.10%) |
Aug 31, 2017 | 8.941 | 8.987 | 8.941 | 8.987 | 44,990 | +0.06(+0.66%) |
Aug 30, 2017 | 8.915 | 8.934 | 8.888 | 8.928 | 9,713 | -0.05(-0.59%) |
Aug 29, 2017 | 8.994 | 9.053 | 8.948 | 8.981 | 6,741 | -0.08(-0.87%) |
Aug 28, 2017 | 9.079 | 9.079 | 8.994 | 9.060 | 11,054 | -0.02(-0.22%) |
Aug 25, 2017 | 9.000 | 9.079 | 9.000 | 9.079 | 17,629 | +0.03(+0.29%) |
Aug 24, 2017 | 8.967 | 9.053 | 8.967 | 9.053 | 21,720 | +0.02(+0.22%) |
Aug 23, 2017 | 9.033 | 9.033 | 8.994 | 9.033 | 13,321 | -0.03(-0.29%) |
Aug 22, 2017 | 9.040 | 9.060 | 9.033 | 9.060 | 48,793 | +0.04(+0.44%) |
Aug 21, 2017 | 9.040 | 9.040 | 9.020 | 9.020 | 7,965 | -0.01(-0.15%) |
Aug 18, 2017 | 9.033 | 9.043 | 8.994 | 9.034 | 7,426 | -0.05(-0.50%) |
Aug 17, 2017 | 9.089 | 9.099 | 9.073 | 9.079 | 10,121 | -0.03(-0.36%) |
Aug 16, 2017 | 9.093 | 9.139 | 9.079 | 9.112 | 16,976 | +0.11(+1.17%) |
Aug 15, 2017 | 8.967 | 9.027 | 8.961 | 9.007 | 7,792 | +0.05(+0.59%) |
Aug 14, 2017 | 8.816 | 8.980 | 8.816 | 8.954 | 13,500 | +0.06(+0.67%) |
Aug 11, 2017 | 8.901 | 8.901 | 8.572 | 8.895 | 26,178 | +0.03(+0.30%) |
Aug 10, 2017 | 8.915 | 8.915 | 8.730 | 8.868 | 91,436 | -0.18(-1.97%) |
Aug 09, 2017 | 9.027 | 9.086 | 8.987 | 9.047 | 9,424 | -0.07(-0.80%) |
Aug 08, 2017 | 9.112 | 9.343 | 9.112 | 9.119 | 19,840 | -0.01(-0.14%) |
Aug 07, 2017 | 9.119 | 9.145 | 9.112 | 9.132 | 8,489 | -0.05(-0.50%) |
Aug 04, 2017 | 9.231 | 9.231 | 9.132 | 9.178 | 3,086 | -0.01(-0.13%) |
Aug 03, 2017 | 9.172 | 9.205 | 9.165 | 9.190 | 5,831 | -0.00(-0.02%) |
Aug 02, 2017 | 9.225 | 9.225 | 9.178 | 9.192 | 3,891 | -0.01(-0.14%) |
Aug 01, 2017 | 9.231 | 9.231 | 9.158 | 9.205 | 12,369 | -0.01(-0.07%) |
Jul 31, 2017 | 9.047 | 9.218 | 9.047 | 9.211 | 21,073 | +0.06(+0.65%) |
Jul 28, 2017 | 9.251 | 9.251 | 9.093 | 9.152 | 7,035 | -0.03(-0.29%) |
Jul 27, 2017 | 9.033 | 9.177 | 9.033 | 9.178 | 17,381 | +0.15(+1.61%) |
Jul 26, 2017 | 9.165 | 9.165 | 9.027 | 9.033 | 53,558 | -0.09(-0.94%) |
Jul 25, 2017 | 9.152 | 9.165 | 9.079 | 9.119 | 17,337 | -0.01(-0.14%) |
Jul 24, 2017 | 9.198 | 9.205 | 9.131 | 9.132 | 7,827 | -0.07(-0.79%) |
Jul 21, 2017 | 9.231 | 9.244 | 9.198 | 9.205 | 37,766 | -0.08(-0.85%) |
Jul 20, 2017 | 9.251 | 9.297 | 9.251 | 9.284 | 12,417 | +0.03(+0.34%) |
Jul 19, 2017 | 9.264 | 9.264 | 9.238 | 9.253 | 7,105 | +0.01(+0.09%) |
Jul 18, 2017 | 9.238 | 9.244 | 9.221 | 9.244 | 5,731 | +0.00(+0.02%) |
Jul 17, 2017 | 9.257 | 9.277 | 9.231 | 9.242 | 12,769 | -0.01(-0.09%) |
Jul 14, 2017 | 9.264 | 9.264 | 9.219 | 9.251 | 6,914 | -0.01(-0.14%) |
Jul 13, 2017 | 9.251 | 9.317 | 9.231 | 9.264 | 10,576 | +0.07(+0.72%) |
Jul 12, 2017 | 9.206 | 9.258 | 9.198 | 9.198 | 13,702 | +0.03(+0.29%) |
Jul 11, 2017 | 9.231 | 9.231 | 9.152 | 9.172 | 6,407 | -0.04(-0.43%) |
Jul 10, 2017 | 9.106 | 9.258 | 9.106 | 9.211 | 18,247 | +0.11(+1.23%) |
Jul 07, 2017 | 9.079 | 9.112 | 9.066 | 9.100 | 9,061 | -0.02(-0.21%) |
Jul 06, 2017 | 9.086 | 9.140 | 9.086 | 9.119 | 6,607 | -0.04(-0.43%) |
Jul 05, 2017 | 9.119 | 9.244 | 9.099 | 9.159 | 56,719 | +0.04(+0.43%) |