Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.396 | 9.456 | 9.369 | 9.430 | 9,872,176 | +0.02(+0.18%) |
Sep 28, 2017 | 9.387 | 9.417 | 9.269 | 9.413 | 10,507,577 | +0.03(+0.28%) |
Sep 27, 2017 | 9.434 | 9.464 | 9.294 | 9.387 | 14,341,667 | -0.03(-0.37%) |
Sep 26, 2017 | 9.382 | 9.456 | 9.339 | 9.421 | 14,364,209 | +0.06(+0.60%) |
Sep 25, 2017 | 9.322 | 9.387 | 9.272 | 9.365 | 12,723,634 | +0.05(+0.51%) |
Sep 22, 2017 | 9.266 | 9.352 | 9.244 | 9.318 | 19,701,368 | +0.09(+0.93%) |
Sep 21, 2017 | 9.227 | 9.288 | 9.184 | 9.232 | 7,405,822 | +0.02(+0.19%) |
Sep 20, 2017 | 9.270 | 9.318 | 9.180 | 9.214 | 13,147,366 | -0.03(-0.37%) |
Sep 19, 2017 | 9.223 | 9.296 | 9.223 | 9.249 | 11,619,418 | +0.04(+0.42%) |
Sep 18, 2017 | 9.137 | 9.223 | 9.126 | 9.210 | 10,487,800 | +0.10(+1.14%) |
Sep 15, 2017 | 9.059 | 9.137 | 9.037 | 9.106 | 17,223,756 | +0.05(+0.52%) |
Sep 14, 2017 | 9.059 | 9.074 | 8.981 | 9.059 | 14,872,041 | +0.02(+0.24%) |
Sep 13, 2017 | 9.011 | 9.087 | 9.011 | 9.037 | 76,904,368 | -0.24(-2.56%) |
Sep 12, 2017 | 9.275 | 9.288 | 9.236 | 9.275 | 6,775,274 | -0.00(-0.05%) |
Sep 11, 2017 | 9.201 | 9.283 | 9.175 | 9.279 | 8,169,835 | +0.06(+0.70%) |
Sep 08, 2017 | 9.210 | 9.229 | 9.150 | 9.214 | 5,218,966 | +0.00(+0.05%) |
Sep 07, 2017 | 9.175 | 9.210 | 9.132 | 9.210 | 7,935,243 | +0.04(+0.47%) |
Sep 06, 2017 | 9.223 | 9.236 | 9.162 | 9.167 | 7,326,309 | -0.01(-0.09%) |
Sep 05, 2017 | 9.257 | 9.305 | 9.162 | 9.175 | 9,659,706 | -0.08(-0.84%) |
Sep 01, 2017 | 9.292 | 9.305 | 9.244 | 9.253 | 3,983,684 | -0.04(-0.42%) |
Aug 31, 2017 | 9.175 | 9.292 | 9.171 | 9.292 | 8,705,384 | +0.14(+1.51%) |
Aug 30, 2017 | 9.150 | 9.197 | 9.145 | 9.154 | 4,046,234 | +0.01(+0.09%) |
Aug 29, 2017 | 9.262 | 9.296 | 9.145 | 9.145 | 9,400,360 | -0.13(-1.35%) |
Aug 28, 2017 | 9.257 | 9.279 | 9.228 | 9.270 | 8,428,230 | +0.01(+0.14%) |
Aug 25, 2017 | 9.305 | 9.305 | 9.228 | 9.257 | 9,253,087 | -0.01(-0.09%) |
Aug 24, 2017 | 9.240 | 9.283 | 9.202 | 9.266 | 5,343,456 | +0.06(+0.60%) |
Aug 23, 2017 | 9.210 | 9.257 | 9.202 | 9.210 | 7,092,925 | -0.01(-0.09%) |
Aug 22, 2017 | 9.168 | 9.249 | 9.159 | 9.219 | 7,958,168 | +0.06(+0.65%) |
Aug 21, 2017 | 9.189 | 9.189 | 9.125 | 9.159 | 4,661,602 | -0.01(-0.09%) |
Aug 18, 2017 | 9.151 | 9.202 | 9.116 | 9.168 | 8,732,254 | +0.02(+0.19%) |
Aug 17, 2017 | 9.198 | 9.202 | 9.138 | 9.151 | 6,151,632 | -0.05(-0.51%) |
Aug 16, 2017 | 9.189 | 9.257 | 9.176 | 9.198 | 9,592,429 | +0.01(+0.09%) |
Aug 15, 2017 | 9.163 | 9.202 | 9.114 | 9.189 | 5,683,957 | +0.03(+0.33%) |
Aug 14, 2017 | 9.151 | 9.227 | 9.108 | 9.159 | 9,166,485 | +0.03(+0.33%) |
Aug 11, 2017 | 9.069 | 9.135 | 9.014 | 9.129 | 9,788,649 | +0.04(+0.42%) |
Aug 10, 2017 | 9.112 | 9.155 | 9.061 | 9.091 | 11,347,763 | -0.03(-0.28%) |
Aug 09, 2017 | 9.018 | 9.153 | 9.005 | 9.116 | 13,247,978 | +0.09(+1.00%) |
Aug 08, 2017 | 9.022 | 9.048 | 8.984 | 9.026 | 7,482,813 | +0.01(+0.14%) |
Aug 07, 2017 | 8.997 | 9.026 | 8.949 | 9.014 | 6,240,298 | +0.03(+0.38%) |
Aug 04, 2017 | 9.052 | 9.052 | 8.945 | 8.979 | 5,481,241 | -0.07(-0.76%) |
Aug 03, 2017 | 9.031 | 9.078 | 8.979 | 9.048 | 7,941,312 | +0.00(+0.00%) |
Aug 02, 2017 | 9.086 | 9.086 | 9.031 | 9.048 | 7,276,936 | -0.02(-0.24%) |
Aug 01, 2017 | 9.061 | 9.082 | 9.022 | 9.069 | 7,621,977 | +0.01(+0.09%) |
Jul 31, 2017 | 9.052 | 9.074 | 9.018 | 9.061 | 11,538,855 | +0.04(+0.43%) |
Jul 28, 2017 | 9.061 | 9.061 | 8.947 | 9.022 | 9,329,467 | -0.04(-0.47%) |
Jul 27, 2017 | 9.086 | 9.091 | 8.881 | 9.065 | 11,710,574 | +0.09(+0.95%) |
Jul 26, 2017 | 8.950 | 9.013 | 8.941 | 8.979 | 14,977,717 | +0.05(+0.55%) |
Jul 25, 2017 | 8.975 | 9.013 | 8.899 | 8.931 | 11,096,361 | -0.04(-0.50%) |
Jul 24, 2017 | 8.979 | 9.035 | 8.962 | 8.975 | 10,752,560 | +0.00(+0.00%) |
Jul 21, 2017 | 8.920 | 8.996 | 8.869 | 8.975 | 10,801,101 | +0.07(+0.76%) |
Jul 20, 2017 | 8.984 | 8.912 | 8.907 | 12,224,235 | -0.03(-0.33%) | |
Jul 19, 2017 | 8.992 | 9.001 | 8.924 | 8.937 | 11,318,457 | -0.06(-0.71%) |
Jul 18, 2017 | 9.073 | 9.073 | 8.924 | 9.001 | 12,169,595 | -0.11(-1.16%) |
Jul 17, 2017 | 9.166 | 9.200 | 9.098 | 9.107 | 6,914,754 | -0.06(-0.65%) |
Jul 14, 2017 | 9.191 | 9.077 | 9.166 | 9,366,296 | +0.10(+1.08%) | |
Jul 13, 2017 | 9.204 | 9.208 | 9.018 | 9.069 | 8,956,896 | -0.11(-1.16%) |
Jul 12, 2017 | 9.162 | 9.230 | 9.132 | 9.175 | 9,147,431 | +0.05(+0.51%) |
Jul 11, 2017 | 9.132 | 9.179 | 9.085 | 9.128 | 6,014,846 | +0.03(+0.33%) |
Jul 10, 2017 | 9.081 | 9.191 | 9.077 | 9.098 | 7,711,386 | +0.03(+0.37%) |
Jul 07, 2017 | 9.183 | 9.187 | 9.035 | 9.064 | 6,129,664 | -0.11(-1.16%) |
Jul 06, 2017 | 9.183 | 9.208 | 9.136 | 9.170 | 9,593,103 | -0.03(-0.37%) |
Jul 05, 2017 | 9.204 | 9.306 | 9.170 | 9.204 | 9,010,221 | +0.03(+0.28%) |