Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.993 | 10.06 | 9.966 | 10.03 | 9,281,492 | +0.02(+0.18%) |
Sep 28, 2017 | 9.984 | 10.02 | 9.859 | 10.01 | 9,878,876 | +0.03(+0.28%) |
Sep 27, 2017 | 10.03 | 10.07 | 9.886 | 9.984 | 13,483,558 | -0.04(-0.37%) |
Sep 26, 2017 | 9.980 | 10.06 | 9.934 | 10.02 | 13,504,750 | +0.06(+0.60%) |
Sep 25, 2017 | 9.915 | 9.984 | 9.863 | 9.961 | 11,962,336 | +0.05(+0.51%) |
Sep 22, 2017 | 9.856 | 9.947 | 9.833 | 9.911 | 18,522,570 | +0.09(+0.93%) |
Sep 21, 2017 | 9.814 | 9.879 | 9.769 | 9.819 | 6,962,707 | +0.02(+0.19%) |
Sep 20, 2017 | 9.860 | 9.911 | 9.764 | 9.801 | 12,360,715 | -0.04(-0.37%) |
Sep 19, 2017 | 9.810 | 9.888 | 9.810 | 9.837 | 10,924,190 | +0.04(+0.42%) |
Sep 18, 2017 | 9.718 | 9.810 | 9.707 | 9.796 | 9,860,279 | +0.11(+1.14%) |
Sep 15, 2017 | 9.635 | 9.718 | 9.613 | 9.686 | 16,193,201 | +0.05(+0.52%) |
Sep 14, 2017 | 9.635 | 9.652 | 9.553 | 9.635 | 13,982,197 | +0.02(+0.24%) |
Sep 13, 2017 | 9.585 | 9.665 | 9.585 | 9.613 | 72,302,928 | -0.25(-2.56%) |
Sep 12, 2017 | 9.865 | 9.879 | 9.824 | 9.865 | 6,369,886 | -0.00(-0.05%) |
Sep 11, 2017 | 9.787 | 9.874 | 9.759 | 9.869 | 7,681,007 | +0.07(+0.70%) |
Sep 08, 2017 | 9.796 | 9.817 | 9.732 | 9.801 | 4,906,697 | +0.00(+0.05%) |
Sep 07, 2017 | 9.759 | 9.796 | 9.713 | 9.796 | 7,460,451 | +0.05(+0.47%) |
Sep 06, 2017 | 9.810 | 9.824 | 9.746 | 9.750 | 6,887,952 | -0.01(-0.09%) |
Sep 05, 2017 | 9.847 | 9.897 | 9.746 | 9.759 | 9,081,733 | -0.08(-0.84%) |
Sep 01, 2017 | 9.883 | 9.897 | 9.833 | 9.842 | 3,745,327 | -0.04(-0.42%) |
Aug 31, 2017 | 9.759 | 9.883 | 9.755 | 9.883 | 8,184,511 | +0.15(+1.51%) |
Aug 30, 2017 | 9.732 | 9.782 | 9.727 | 9.736 | 3,804,135 | +0.01(+0.09%) |
Aug 29, 2017 | 9.851 | 9.888 | 9.727 | 9.727 | 8,837,905 | -0.13(-1.35%) |
Aug 28, 2017 | 9.847 | 9.869 | 9.815 | 9.860 | 7,923,943 | +0.01(+0.14%) |
Aug 25, 2017 | 9.897 | 9.897 | 9.815 | 9.847 | 8,699,446 | -0.01(-0.09%) |
Aug 24, 2017 | 9.828 | 9.874 | 9.787 | 9.856 | 5,023,740 | +0.06(+0.60%) |
Aug 23, 2017 | 9.797 | 9.847 | 9.787 | 9.797 | 6,668,534 | -0.01(-0.09%) |
Aug 22, 2017 | 9.751 | 9.838 | 9.742 | 9.806 | 7,482,007 | +0.06(+0.65%) |
Aug 21, 2017 | 9.774 | 9.774 | 9.706 | 9.742 | 4,382,684 | -0.01(-0.09%) |
Aug 18, 2017 | 9.733 | 9.787 | 9.696 | 9.751 | 8,209,776 | +0.02(+0.19%) |
Aug 17, 2017 | 9.783 | 9.787 | 9.719 | 9.733 | 5,783,561 | -0.05(-0.51%) |
Aug 16, 2017 | 9.774 | 9.847 | 9.760 | 9.783 | 9,018,484 | +0.01(+0.09%) |
Aug 15, 2017 | 9.747 | 9.787 | 9.694 | 9.774 | 5,343,869 | +0.03(+0.33%) |
Aug 14, 2017 | 9.733 | 9.814 | 9.687 | 9.742 | 8,618,026 | +0.03(+0.33%) |
Aug 11, 2017 | 9.646 | 9.717 | 9.587 | 9.710 | 9,202,964 | +0.04(+0.42%) |
Aug 10, 2017 | 9.692 | 9.737 | 9.637 | 9.669 | 10,668,792 | -0.03(-0.28%) |
Aug 09, 2017 | 9.592 | 9.735 | 9.578 | 9.696 | 12,455,310 | +0.10(+1.00%) |
Aug 08, 2017 | 9.596 | 9.624 | 9.555 | 9.601 | 7,035,093 | +0.01(+0.14%) |
Aug 07, 2017 | 9.569 | 9.601 | 9.519 | 9.587 | 5,866,922 | +0.04(+0.38%) |
Aug 04, 2017 | 9.628 | 9.628 | 9.514 | 9.551 | 5,153,282 | -0.07(-0.76%) |
Aug 03, 2017 | 9.605 | 9.656 | 9.551 | 9.624 | 7,466,159 | +0.00(+0.00%) |
Aug 02, 2017 | 9.665 | 9.665 | 9.605 | 9.624 | 6,841,535 | -0.02(-0.24%) |
Aug 01, 2017 | 9.637 | 9.660 | 9.596 | 9.646 | 7,165,931 | +0.01(+0.09%) |
Jul 31, 2017 | 9.628 | 9.651 | 9.592 | 9.637 | 10,848,449 | +0.04(+0.43%) |
Jul 28, 2017 | 9.637 | 9.637 | 9.517 | 9.596 | 8,771,256 | -0.05(-0.47%) |
Jul 27, 2017 | 9.665 | 9.669 | 9.446 | 9.642 | 11,009,895 | +0.09(+0.95%) |
Jul 26, 2017 | 9.519 | 9.587 | 9.510 | 9.551 | 14,081,554 | +0.05(+0.55%) |
Jul 25, 2017 | 9.546 | 9.587 | 9.465 | 9.499 | 10,432,432 | -0.05(-0.50%) |
Jul 24, 2017 | 9.551 | 9.610 | 9.533 | 9.546 | 10,109,201 | +0.00(+0.00%) |
Jul 21, 2017 | 9.488 | 9.569 | 9.434 | 9.546 | 10,154,838 | +0.07(+0.76%) |
Jul 20, 2017 | 9.555 | 9.479 | 9.474 | 11,492,822 | -0.03(-0.33%) | |
Jul 19, 2017 | 9.564 | 9.573 | 9.492 | 9.506 | 10,641,240 | -0.07(-0.71%) |
Jul 18, 2017 | 9.650 | 9.650 | 9.492 | 9.573 | 11,441,452 | -0.11(-1.16%) |
Jul 17, 2017 | 9.749 | 9.785 | 9.677 | 9.686 | 6,501,023 | -0.06(-0.65%) |
Jul 14, 2017 | 9.776 | 9.655 | 9.749 | 8,805,882 | +0.10(+1.08%) | |
Jul 13, 2017 | 9.790 | 9.794 | 9.591 | 9.646 | 8,420,978 | -0.11(-1.16%) |
Jul 12, 2017 | 9.745 | 9.817 | 9.713 | 9.758 | 8,600,113 | +0.05(+0.51%) |
Jul 11, 2017 | 9.713 | 9.763 | 9.664 | 9.709 | 5,654,959 | +0.03(+0.33%) |
Jul 10, 2017 | 9.659 | 9.776 | 9.655 | 9.677 | 7,249,990 | +0.04(+0.37%) |
Jul 07, 2017 | 9.767 | 9.772 | 9.610 | 9.641 | 5,762,908 | -0.11(-1.16%) |
Jul 06, 2017 | 9.767 | 9.794 | 9.718 | 9.754 | 9,019,118 | -0.04(-0.37%) |
Jul 05, 2017 | 9.790 | 9.898 | 9.753 | 9.790 | 8,471,112 | +0.03(+0.28%) |