Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 9.993 | 10.06 | 9.971 | 9.998 | 62,660 | +0.02(+0.23%) |
Oct 30, 2017 | 9.911 | 9.989 | 9.911 | 9.975 | 50,015 | +0.03(+0.32%) |
Oct 27, 2017 | 9.993 | 9.993 | 9.889 | 9.943 | 62,148 | -0.01(-0.09%) |
Oct 26, 2017 | 10.04 | 10.10 | 9.889 | 9.952 | 172,321 | -0.04(-0.36%) |
Oct 25, 2017 | 10.10 | 10.14 | 9.933 | 9.989 | 118,719 | -0.11(-1.13%) |
Oct 24, 2017 | 10.14 | 10.14 | 10.09 | 10.10 | 58,163 | +0.02(+0.18%) |
Oct 23, 2017 | 10.11 | 10.12 | 10.03 | 10.08 | 63,681 | -0.01(-0.09%) |
Oct 20, 2017 | 10.09 | 10.17 | 9.998 | 10.09 | 99,804 | +0.06(+0.59%) |
Oct 19, 2017 | 9.998 | 10.12 | 9.998 | 10.03 | 84,771 | +0.04(+0.36%) |
Oct 18, 2017 | 10.02 | 10.06 | 9.953 | 9.998 | 101,870 | +0.00(+0.05%) |
Oct 17, 2017 | 10.08 | 10.08 | 9.993 | 9.993 | 65,344 | -0.10(-0.99%) |
Oct 16, 2017 | 10.16 | 10.16 | 10.04 | 10.09 | 111,493 | -0.06(-0.63%) |
Oct 13, 2017 | 10.02 | 10.16 | 10.02 | 10.16 | 110,327 | +0.12(+1.18%) |
Oct 12, 2017 | 9.984 | 10.06 | 9.948 | 10.04 | 54,480 | +0.10(+1.05%) |
Oct 11, 2017 | 10.08 | 10.08 | 9.898 | 9.934 | 161,746 | -0.14(-1.37%) |
Oct 10, 2017 | 9.937 | 10.07 | 9.914 | 10.07 | 125,934 | +0.16(+1.60%) |
Oct 09, 2017 | 9.905 | 9.923 | 9.869 | 9.914 | 63,066 | +0.05(+0.55%) |
Oct 06, 2017 | 9.815 | 9.860 | 9.801 | 9.860 | 66,264 | +0.05(+0.46%) |
Oct 05, 2017 | 9.833 | 9.864 | 9.806 | 9.815 | 95,538 | -0.00(-0.05%) |
Oct 04, 2017 | 9.837 | 9.837 | 9.793 | 9.819 | 129,240 | +0.04(+0.42%) |
Oct 03, 2017 | 9.797 | 9.837 | 9.767 | 9.778 | 116,418 | +0.00(+0.00%) |
Oct 02, 2017 | 9.765 | 9.792 | 9.720 | 9.778 | 92,278 | +0.07(+0.70%) |
Sep 29, 2017 | 9.706 | 9.720 | 9.666 | 9.711 | 79,850 | +0.03(+0.33%) |
Sep 28, 2017 | 9.652 | 9.679 | 9.630 | 9.679 | 51,647 | +0.06(+0.66%) |
Sep 27, 2017 | 9.584 | 9.634 | 9.580 | 9.616 | 79,564 | +0.03(+0.33%) |
Sep 26, 2017 | 9.620 | 9.670 | 9.557 | 9.584 | 121,262 | -0.01(-0.14%) |
Sep 25, 2017 | 9.566 | 9.598 | 9.553 | 9.598 | 63,201 | +0.02(+0.19%) |
Sep 22, 2017 | 9.584 | 9.593 | 9.544 | 9.580 | 52,426 | +0.01(+0.14%) |
Sep 21, 2017 | 9.575 | 9.589 | 9.548 | 9.566 | 44,499 | +0.01(+0.09%) |
Sep 20, 2017 | 9.521 | 9.589 | 9.520 | 9.557 | 90,342 | +0.06(+0.62%) |
Sep 19, 2017 | 9.530 | 9.553 | 9.489 | 9.498 | 168,278 | -0.02(-0.24%) |
Sep 18, 2017 | 9.548 | 9.548 | 9.489 | 9.521 | 126,299 | -0.02(-0.24%) |
Sep 15, 2017 | 9.544 | 9.553 | 9.471 | 9.544 | 47,730 | +0.01(+0.14%) |
Sep 14, 2017 | 9.462 | 9.530 | 9.458 | 9.530 | 54,991 | +0.07(+0.72%) |
Sep 13, 2017 | 9.498 | 9.534 | 9.412 | 9.462 | 44,663 | +0.01(+0.14%) |
Sep 12, 2017 | 9.462 | 9.498 | 9.435 | 9.449 | 102,270 | +0.00(+0.05%) |
Sep 11, 2017 | 9.435 | 9.480 | 9.408 | 9.444 | 142,801 | +0.05(+0.53%) |
Sep 08, 2017 | 9.426 | 9.480 | 9.322 | 9.394 | 154,431 | -0.00(-0.01%) |
Sep 07, 2017 | 9.467 | 9.490 | 9.355 | 9.396 | 285,294 | -0.06(-0.62%) |
Sep 06, 2017 | 9.512 | 9.512 | 9.333 | 9.454 | 140,544 | -0.01(-0.14%) |
Sep 05, 2017 | 9.535 | 9.578 | 9.436 | 9.467 | 111,238 | -0.10(-1.03%) |
Sep 01, 2017 | 9.526 | 9.566 | 9.459 | 9.566 | 66,326 | +0.04(+0.47%) |
Aug 31, 2017 | 9.463 | 9.521 | 9.414 | 9.521 | 130,198 | +0.06(+0.62%) |
Aug 30, 2017 | 9.337 | 9.463 | 9.303 | 9.463 | 90,416 | +0.09(+1.00%) |
Aug 29, 2017 | 9.333 | 9.378 | 9.284 | 9.369 | 55,696 | +0.01(+0.10%) |
Aug 28, 2017 | 9.400 | 9.400 | 9.350 | 9.360 | 69,768 | -0.00(-0.05%) |
Aug 25, 2017 | 9.333 | 9.364 | 9.288 | 9.364 | 118,216 | +0.02(+0.24%) |
Aug 24, 2017 | 9.436 | 9.436 | 9.243 | 9.342 | 116,583 | -0.06(-0.67%) |
Aug 23, 2017 | 9.360 | 9.409 | 9.321 | 9.405 | 89,162 | +0.04(+0.48%) |
Aug 22, 2017 | 9.302 | 9.382 | 9.302 | 9.360 | 67,550 | +0.06(+0.68%) |
Aug 21, 2017 | 9.378 | 9.378 | 9.270 | 9.297 | 63,077 | -0.05(-0.58%) |
Aug 18, 2017 | 9.387 | 9.396 | 9.257 | 9.351 | 119,048 | +0.01(+0.10%) |
Aug 17, 2017 | 9.441 | 9.454 | 9.338 | 9.342 | 61,402 | -0.07(-0.71%) |
Aug 16, 2017 | 9.418 | 9.485 | 9.369 | 9.409 | 157,333 | +0.05(+0.53%) |
Aug 15, 2017 | 9.427 | 9.427 | 9.324 | 9.360 | 61,250 | +0.00(+0.05%) |
Aug 14, 2017 | 9.315 | 9.373 | 9.270 | 9.355 | 85,435 | +0.14(+1.56%) |
Aug 11, 2017 | 9.077 | 9.337 | 8.979 | 9.212 | 192,767 | +0.06(+0.64%) |
Aug 10, 2017 | 9.683 | 9.701 | 9.122 | 9.154 | 238,632 | -0.56(-5.72%) |
Aug 09, 2017 | 9.781 | 9.784 | 9.629 | 9.710 | 99,241 | -0.06(-0.56%) |
Aug 08, 2017 | 9.796 | 9.805 | 9.734 | 9.765 | 93,995 | -0.00(-0.05%) |
Aug 07, 2017 | 9.760 | 9.769 | 9.725 | 9.769 | 81,167 | +0.04(+0.44%) |
Aug 04, 2017 | 9.760 | 9.769 | 9.725 | 9.726 | 56,228 | -0.00(-0.03%) |
Aug 03, 2017 | 9.782 | 9.782 | 9.707 | 9.729 | 89,520 | -0.01(-0.14%) |
Aug 02, 2017 | 9.716 | 9.751 | 9.694 | 9.742 | 100,393 | +0.03(+0.27%) |