Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.401 | 9.462 | 9.375 | 9.435 | 9,866,767 | +0.02(+0.18%) |
Sep 28, 2017 | 9.392 | 9.422 | 9.274 | 9.418 | 10,501,820 | +0.03(+0.28%) |
Sep 27, 2017 | 9.439 | 9.470 | 9.299 | 9.392 | 14,333,809 | -0.03(-0.37%) |
Sep 26, 2017 | 9.388 | 9.461 | 9.344 | 9.426 | 14,356,338 | +0.06(+0.60%) |
Sep 25, 2017 | 9.327 | 9.392 | 9.278 | 9.370 | 12,716,662 | +0.05(+0.51%) |
Sep 22, 2017 | 9.271 | 9.357 | 9.250 | 9.323 | 19,690,572 | +0.09(+0.93%) |
Sep 21, 2017 | 9.232 | 9.293 | 9.189 | 9.237 | 7,401,764 | +0.02(+0.19%) |
Sep 20, 2017 | 9.275 | 9.323 | 9.185 | 9.219 | 13,140,162 | -0.03(-0.37%) |
Sep 19, 2017 | 9.228 | 9.301 | 9.228 | 9.254 | 11,613,051 | +0.04(+0.42%) |
Sep 18, 2017 | 9.142 | 9.228 | 9.131 | 9.215 | 10,482,053 | +0.10(+1.14%) |
Sep 15, 2017 | 9.064 | 9.142 | 9.042 | 9.111 | 17,214,318 | +0.05(+0.52%) |
Sep 14, 2017 | 9.064 | 9.079 | 8.986 | 9.064 | 14,863,892 | +0.02(+0.24%) |
Sep 13, 2017 | 9.016 | 9.092 | 9.016 | 9.042 | 76,862,232 | -0.24(-2.56%) |
Sep 12, 2017 | 9.280 | 9.293 | 9.241 | 9.280 | 6,771,561 | -0.00(-0.05%) |
Sep 11, 2017 | 9.206 | 9.288 | 9.180 | 9.284 | 8,165,358 | +0.06(+0.70%) |
Sep 08, 2017 | 9.215 | 9.234 | 9.155 | 9.219 | 5,216,106 | +0.00(+0.05%) |
Sep 07, 2017 | 9.180 | 9.215 | 9.137 | 9.215 | 7,930,895 | +0.04(+0.47%) |
Sep 06, 2017 | 9.228 | 9.241 | 9.168 | 9.172 | 7,322,295 | -0.01(-0.09%) |
Sep 05, 2017 | 9.262 | 9.310 | 9.168 | 9.180 | 9,654,412 | -0.08(-0.84%) |
Sep 01, 2017 | 9.297 | 9.310 | 9.250 | 9.258 | 3,981,501 | -0.04(-0.42%) |
Aug 31, 2017 | 9.180 | 9.297 | 9.176 | 9.297 | 8,700,613 | +0.14(+1.51%) |
Aug 30, 2017 | 9.155 | 9.202 | 9.150 | 9.159 | 4,044,017 | +0.01(+0.09%) |
Aug 29, 2017 | 9.267 | 9.301 | 9.150 | 9.150 | 9,395,209 | -0.13(-1.35%) |
Aug 28, 2017 | 9.263 | 9.284 | 9.233 | 9.275 | 8,423,614 | +0.01(+0.14%) |
Aug 25, 2017 | 9.310 | 9.310 | 9.233 | 9.263 | 9,248,019 | -0.01(-0.09%) |
Aug 24, 2017 | 9.245 | 9.288 | 9.207 | 9.271 | 5,340,529 | +0.06(+0.60%) |
Aug 23, 2017 | 9.215 | 9.263 | 9.207 | 9.215 | 7,089,041 | -0.01(-0.09%) |
Aug 22, 2017 | 9.173 | 9.254 | 9.164 | 9.224 | 7,953,810 | +0.06(+0.65%) |
Aug 21, 2017 | 9.194 | 9.194 | 9.130 | 9.164 | 4,659,049 | -0.01(-0.09%) |
Aug 18, 2017 | 9.156 | 9.207 | 9.121 | 9.173 | 8,727,471 | +0.02(+0.19%) |
Aug 17, 2017 | 9.203 | 9.207 | 9.143 | 9.156 | 6,148,263 | -0.05(-0.51%) |
Aug 16, 2017 | 9.194 | 9.263 | 9.181 | 9.203 | 9,587,175 | +0.01(+0.09%) |
Aug 15, 2017 | 9.168 | 9.207 | 9.119 | 9.194 | 5,680,844 | +0.03(+0.33%) |
Aug 14, 2017 | 9.156 | 9.232 | 9.113 | 9.164 | 9,161,464 | +0.03(+0.33%) |
Aug 11, 2017 | 9.074 | 9.140 | 9.019 | 9.134 | 9,783,288 | +0.04(+0.42%) |
Aug 10, 2017 | 9.117 | 9.160 | 9.066 | 9.096 | 11,341,548 | -0.03(-0.28%) |
Aug 09, 2017 | 9.023 | 9.158 | 9.010 | 9.121 | 13,240,722 | +0.09(+1.00%) |
Aug 08, 2017 | 9.027 | 9.053 | 8.989 | 9.031 | 7,478,714 | +0.01(+0.14%) |
Aug 07, 2017 | 9.001 | 9.031 | 8.954 | 9.019 | 6,236,880 | +0.03(+0.38%) |
Aug 04, 2017 | 9.057 | 9.057 | 8.950 | 8.984 | 5,478,239 | -0.07(-0.76%) |
Aug 03, 2017 | 9.036 | 9.083 | 8.984 | 9.053 | 7,936,963 | +0.00(+0.00%) |
Aug 02, 2017 | 9.091 | 9.091 | 9.036 | 9.053 | 7,272,951 | -0.02(-0.24%) |
Aug 01, 2017 | 9.066 | 9.087 | 9.027 | 9.074 | 7,617,803 | +0.01(+0.09%) |
Jul 31, 2017 | 9.057 | 9.079 | 9.023 | 9.066 | 11,532,535 | +0.04(+0.43%) |
Jul 28, 2017 | 9.066 | 9.066 | 8.952 | 9.027 | 9,324,357 | -0.04(-0.47%) |
Jul 27, 2017 | 9.091 | 9.096 | 8.886 | 9.070 | 11,704,161 | +0.09(+0.95%) |
Jul 26, 2017 | 8.955 | 9.018 | 8.946 | 8.984 | 14,969,514 | +0.05(+0.55%) |
Jul 25, 2017 | 8.980 | 9.018 | 8.904 | 8.936 | 11,090,284 | -0.04(-0.50%) |
Jul 24, 2017 | 8.984 | 9.040 | 8.967 | 8.980 | 10,746,671 | +0.00(+0.00%) |
Jul 21, 2017 | 8.925 | 9.001 | 8.874 | 8.980 | 10,795,185 | +0.07(+0.76%) |
Jul 20, 2017 | 8.989 | 8.916 | 8.912 | 12,217,541 | -0.03(-0.33%) | |
Jul 19, 2017 | 8.997 | 9.006 | 8.929 | 8.942 | 11,312,259 | -0.06(-0.71%) |
Jul 18, 2017 | 9.078 | 9.078 | 8.929 | 9.006 | 12,162,930 | -0.11(-1.16%) |
Jul 17, 2017 | 9.171 | 9.205 | 9.103 | 9.112 | 6,910,967 | -0.06(-0.65%) |
Jul 14, 2017 | 9.197 | 9.082 | 9.171 | 9,361,166 | +0.10(+1.08%) | |
Jul 13, 2017 | 9.209 | 9.214 | 9.023 | 9.073 | 8,951,991 | -0.11(-1.16%) |
Jul 12, 2017 | 9.167 | 9.235 | 9.137 | 9.180 | 9,142,422 | +0.05(+0.51%) |
Jul 11, 2017 | 9.137 | 9.184 | 9.090 | 9.133 | 6,011,552 | +0.03(+0.33%) |
Jul 10, 2017 | 9.086 | 9.197 | 9.082 | 9.103 | 7,707,163 | +0.03(+0.37%) |
Jul 07, 2017 | 9.188 | 9.192 | 9.040 | 9.069 | 6,126,307 | -0.11(-1.16%) |
Jul 06, 2017 | 9.188 | 9.214 | 9.141 | 9.175 | 9,587,849 | -0.03(-0.37%) |
Jul 05, 2017 | 9.209 | 9.311 | 9.175 | 9.209 | 9,005,286 | +0.03(+0.28%) |