Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 9.620 | 9.659 | 9.580 | 9.659 | 5,448 | +0.05(+0.51%) |
Oct 30, 2017 | 9.660 | 9.710 | 9.550 | 9.610 | 13,180 | +0.03(+0.36%) |
Oct 27, 2017 | 9.552 | 9.610 | 9.530 | 9.576 | 4,432 | +0.01(+0.06%) |
Oct 26, 2017 | 9.510 | 9.630 | 9.510 | 9.570 | 10,461 | +0.16(+1.70%) |
Oct 25, 2017 | 9.510 | 9.510 | 9.300 | 9.410 | 8,312 | +0.05(+0.53%) |
Oct 24, 2017 | 9.560 | 9.560 | 9.320 | 9.360 | 16,085 | -0.13(-1.38%) |
Oct 23, 2017 | 9.620 | 9.660 | 9.491 | 9.491 | 7,400 | -0.17(-1.75%) |
Oct 20, 2017 | 9.260 | 9.900 | 9.260 | 9.660 | 3,997 | -0.06(-0.62%) |
Oct 19, 2017 | 9.750 | 9.850 | 9.640 | 9.720 | 3,457 | -0.02(-0.21%) |
Oct 18, 2017 | 9.700 | 9.780 | 9.650 | 9.740 | 8,931 | -0.07(-0.71%) |
Oct 17, 2017 | 9.830 | 9.900 | 9.757 | 9.810 | 7,787 | +0.13(+1.34%) |
Oct 16, 2017 | 9.800 | 9.800 | 9.610 | 9.680 | 19,029 | +0.21(+2.22%) |
Oct 13, 2017 | 9.480 | 9.528 | 9.469 | 9.470 | 8,740 | -0.11(-1.15%) |
Oct 12, 2017 | 9.500 | 9.600 | 9.500 | 9.580 | 4,378 | +0.08(+0.84%) |
Oct 11, 2017 | 9.550 | 9.599 | 9.500 | 9.500 | 3,109 | -0.05(-0.52%) |
Oct 10, 2017 | 9.450 | 9.598 | 9.450 | 9.550 | 10,969 | +0.28(+3.02%) |
Oct 09, 2017 | 9.380 | 9.380 | 9.200 | 9.270 | 10,732 | -0.07(-0.75%) |
Oct 06, 2017 | 9.272 | 9.469 | 9.272 | 9.340 | 2,925 | -0.02(-0.21%) |
Oct 05, 2017 | 9.080 | 9.400 | 9.030 | 9.360 | 5,141 | -0.01(-0.11%) |
Oct 04, 2017 | 9.400 | 9.436 | 9.360 | 9.370 | 6,429 | -0.03(-0.32%) |
Oct 03, 2017 | 9.500 | 9.500 | 9.360 | 9.400 | 790 | -0.08(-0.84%) |
Oct 02, 2017 | 9.600 | 9.600 | 9.480 | 9.480 | 20,307 | +0.25(+2.71%) |
Sep 28, 2017 | 9.230 | 31 | +0.07(+0.78%) | |||
Sep 27, 2017 | 9.210 | 9.221 | 9.030 | 9.158 | 5,599 | -0.05(-0.56%) |
Sep 26, 2017 | 9.220 | 9.270 | 9.138 | 9.210 | 1,335 | +0.06(+0.66%) |
Sep 25, 2017 | 9.188 | 9.200 | 9.150 | 9.150 | 659 | -0.29(-3.12%) |
Sep 22, 2017 | 9.290 | 9.444 | 9.290 | 9.444 | 960 | +0.05(+0.58%) |
Sep 21, 2017 | 9.480 | 9.500 | 9.311 | 9.390 | 1,507 | -0.05(-0.53%) |
Sep 20, 2017 | 9.050 | 9.570 | 9.050 | 9.440 | 1,492 | +0.09(+0.96%) |
Sep 19, 2017 | 9.490 | 9.490 | 9.350 | 9.350 | 2,458 | -0.14(-1.48%) |
Sep 18, 2017 | 9.370 | 9.570 | 9.370 | 9.490 | 9,885 | +0.19(+2.04%) |
Sep 15, 2017 | 9.430 | 9.430 | 9.121 | 9.300 | 3,560 | -0.01(-0.11%) |
Sep 14, 2017 | 9.170 | 9.370 | 9.138 | 9.310 | 5,016 | -0.02(-0.21%) |
Sep 13, 2017 | 9.340 | 9.340 | 9.280 | 9.330 | 1,640 | +0.00(+0.00%) |
Sep 12, 2017 | 9.420 | 9.420 | 9.290 | 9.330 | 3,988 | -0.25(-2.61%) |
Sep 11, 2017 | 9.590 | 9.640 | 9.531 | 9.580 | 2,849 | -0.01(-0.10%) |
Sep 08, 2017 | 9.640 | 9.650 | 9.500 | 9.590 | 7,790 | +0.03(+0.31%) |
Sep 07, 2017 | 9.650 | 9.650 | 9.530 | 9.560 | 9,954 | +0.33(+3.58%) |
Sep 06, 2017 | 9.250 | 9.320 | 9.180 | 9.230 | 15,607 | +0.14(+1.54%) |
Sep 05, 2017 | 9.100 | 9.190 | 9.050 | 9.090 | 29,072 | +0.23(+2.60%) |
Sep 01, 2017 | 8.780 | 8.860 | 8.670 | 8.860 | 3,705 | +0.02(+0.23%) |
Aug 31, 2017 | 8.820 | 8.960 | 8.820 | 8.840 | 6,201 | +0.24(+2.79%) |
Aug 30, 2017 | 8.588 | 8.610 | 8.560 | 8.600 | 8,241 | +0.11(+1.30%) |
Aug 29, 2017 | 8.380 | 8.500 | 8.370 | 8.490 | 25,445 | -0.02(-0.24%) |
Aug 28, 2017 | 8.550 | 8.580 | 8.460 | 8.510 | 17,538 | +0.11(+1.31%) |
Aug 25, 2017 | 8.410 | 8.505 | 8.400 | 8.400 | 5,778 | -0.00(-0.04%) |
Aug 24, 2017 | 8.450 | 8.480 | 8.380 | 8.404 | 3,200 | -0.08(-0.90%) |
Aug 23, 2017 | 8.600 | 8.600 | 8.469 | 8.480 | 2,790 | -0.21(-2.42%) |
Aug 22, 2017 | 8.460 | 8.700 | 8.460 | 8.690 | 11,048 | +0.35(+4.20%) |
Aug 21, 2017 | 8.380 | 8.430 | 8.330 | 8.340 | 10,635 | -0.15(-1.77%) |
Aug 18, 2017 | 8.370 | 8.500 | 8.370 | 8.490 | 10,173 | +0.04(+0.47%) |
Aug 17, 2017 | 8.490 | 8.590 | 8.380 | 8.450 | 7,123 | -0.24(-2.76%) |
Aug 16, 2017 | 8.700 | 8.736 | 8.630 | 8.690 | 12,947 | -0.09(-1.03%) |
Aug 15, 2017 | 8.910 | 8.930 | 8.770 | 8.780 | 8,671 | -0.14(-1.57%) |
Aug 14, 2017 | 8.880 | 9.050 | 8.880 | 8.920 | 8,438 | +0.10(+1.13%) |
Aug 11, 2017 | 8.830 | 8.858 | 8.741 | 8.820 | 4,582 | -0.02(-0.23%) |
Aug 10, 2017 | 8.920 | 8.980 | 8.769 | 8.840 | 16,382 | -0.46(-4.95%) |
Aug 09, 2017 | 9.230 | 9.360 | 9.170 | 9.300 | 14,716 | +0.15(+1.64%) |
Aug 08, 2017 | 9.130 | 9.359 | 9.130 | 9.150 | 9,962 | -0.19(-2.03%) |
Aug 07, 2017 | 9.410 | 9.425 | 9.261 | 9.340 | 4,733 | -0.21(-2.20%) |
Aug 04, 2017 | 9.170 | 9.700 | 9.101 | 9.550 | 69,244 | +0.30(+3.24%) |
Aug 03, 2017 | 9.200 | 9.250 | 9.200 | 9.250 | 7,522 | +0.06(+0.65%) |
Aug 02, 2017 | 9.180 | 9.210 | 9.139 | 9.190 | 6,290 | -0.11(-1.18%) |