Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 9.125 | 9.154 | 8.988 | 9.103 | 998,108 | -0.03(-0.32%) |
Oct 30, 2017 | 9.183 | 9.226 | 9.074 | 9.132 | 668,635 | -0.06(-0.71%) |
Oct 27, 2017 | 9.161 | 9.233 | 9.028 | 9.197 | 904,060 | +0.01(+0.08%) |
Oct 26, 2017 | 9.413 | 9.413 | 9.132 | 9.190 | 621,688 | -0.14(-1.47%) |
Oct 25, 2017 | 9.348 | 9.406 | 9.201 | 9.327 | 541,228 | -0.04(-0.38%) |
Oct 24, 2017 | 9.514 | 9.565 | 9.323 | 9.363 | 364,539 | -0.15(-1.59%) |
Oct 23, 2017 | 9.514 | 9.586 | 9.457 | 9.514 | 342,432 | +0.00(+0.00%) |
Oct 20, 2017 | 9.673 | 9.673 | 9.500 | 9.514 | 345,983 | -0.14(-1.42%) |
Oct 19, 2017 | 9.673 | 9.734 | 9.586 | 9.651 | 495,466 | -0.03(-0.30%) |
Oct 18, 2017 | 9.730 | 9.766 | 9.680 | 9.680 | 715,271 | -0.04(-0.44%) |
Oct 17, 2017 | 9.615 | 9.730 | 9.615 | 9.723 | 327,291 | +0.09(+0.97%) |
Oct 16, 2017 | 9.730 | 9.745 | 9.604 | 9.629 | 558,146 | -0.10(-1.04%) |
Oct 13, 2017 | 9.702 | 9.792 | 9.637 | 9.730 | 1,028,778 | +0.06(+0.67%) |
Oct 12, 2017 | 9.601 | 9.694 | 9.493 | 9.666 | 1,821,643 | +0.07(+0.75%) |
Oct 11, 2017 | 9.565 | 9.644 | 9.565 | 9.593 | 433,472 | +0.03(+0.30%) |
Oct 10, 2017 | 9.529 | 9.637 | 9.507 | 9.565 | 581,525 | +0.10(+1.07%) |
Oct 09, 2017 | 9.471 | 9.550 | 9.428 | 9.464 | 868,143 | -0.03(-0.30%) |
Oct 06, 2017 | 9.521 | 9.543 | 9.406 | 9.493 | 693,633 | -0.09(-0.98%) |
Oct 05, 2017 | 9.608 | 9.716 | 9.572 | 9.586 | 589,983 | +0.00(+0.00%) |
Oct 04, 2017 | 9.593 | 9.622 | 9.442 | 9.586 | 961,064 | -0.03(-0.30%) |
Oct 03, 2017 | 9.457 | 9.626 | 9.352 | 9.615 | 1,387,096 | +0.17(+1.83%) |
Oct 02, 2017 | 9.377 | 9.482 | 9.276 | 9.442 | 868,710 | +0.06(+0.69%) |
Sep 29, 2017 | 9.442 | 9.464 | 9.348 | 9.377 | 976,151 | -0.06(-0.61%) |
Sep 28, 2017 | 9.399 | 9.471 | 9.356 | 9.435 | 609,000 | +0.06(+0.61%) |
Sep 27, 2017 | 9.449 | 9.478 | 9.265 | 9.377 | 1,421,480 | -0.10(-1.06%) |
Sep 26, 2017 | 9.298 | 9.507 | 9.291 | 9.478 | 568,829 | +0.17(+1.86%) |
Sep 25, 2017 | 9.132 | 9.392 | 9.103 | 9.305 | 714,457 | +0.26(+2.87%) |
Sep 22, 2017 | 9.111 | 9.143 | 8.992 | 9.046 | 936,023 | -0.03(-0.32%) |
Sep 21, 2017 | 9.269 | 9.370 | 9.074 | 9.074 | 1,053,302 | -0.20(-2.18%) |
Sep 20, 2017 | 9.356 | 9.413 | 9.197 | 9.276 | 942,864 | -0.06(-0.62%) |
Sep 19, 2017 | 9.435 | 9.471 | 9.298 | 9.334 | 752,859 | -0.12(-1.22%) |
Sep 18, 2017 | 9.591 | 9.598 | 9.385 | 9.449 | 895,183 | -0.13(-1.41%) |
Sep 15, 2017 | 9.712 | 9.733 | 9.439 | 9.584 | 1,614,401 | -0.25(-2.52%) |
Sep 14, 2017 | 9.648 | 9.839 | 9.619 | 9.832 | 573,557 | +0.18(+1.84%) |
Sep 13, 2017 | 9.612 | 9.683 | 9.605 | 9.655 | 450,745 | +0.06(+0.67%) |
Sep 12, 2017 | 9.648 | 9.768 | 9.563 | 9.591 | 775,139 | -0.06(-0.66%) |
Sep 11, 2017 | 9.619 | 9.804 | 9.605 | 9.655 | 764,176 | +0.06(+0.59%) |
Sep 08, 2017 | 9.627 | 9.680 | 9.559 | 9.598 | 847,280 | -0.03(-0.29%) |
Sep 07, 2017 | 9.591 | 9.627 | 9.456 | 9.627 | 1,744,557 | +0.08(+0.82%) |
Sep 06, 2017 | 9.414 | 9.612 | 9.385 | 9.549 | 915,461 | +0.17(+1.81%) |
Sep 05, 2017 | 9.449 | 9.534 | 9.325 | 9.378 | 594,042 | -0.05(-0.53%) |
Sep 01, 2017 | 9.350 | 9.428 | 9.293 | 9.428 | 782,584 | +0.11(+1.14%) |
Aug 31, 2017 | 9.378 | 9.449 | 9.308 | 9.322 | 820,147 | -0.01(-0.15%) |
Aug 30, 2017 | 9.230 | 9.350 | 9.180 | 9.336 | 626,524 | +0.09(+0.92%) |
Aug 29, 2017 | 9.300 | 9.354 | 9.180 | 9.251 | 768,380 | -0.05(-0.53%) |
Aug 28, 2017 | 9.499 | 9.541 | 9.265 | 9.300 | 554,660 | -0.20(-2.09%) |
Aug 25, 2017 | 9.414 | 9.549 | 9.300 | 9.499 | 749,048 | +0.12(+1.28%) |
Aug 24, 2017 | 9.463 | 9.605 | 9.364 | 9.378 | 880,182 | -0.02(-0.23%) |
Aug 23, 2017 | 9.329 | 9.463 | 9.308 | 9.400 | 863,628 | +0.04(+0.45%) |
Aug 22, 2017 | 9.456 | 9.485 | 9.322 | 9.357 | 432,785 | -0.07(-0.75%) |
Aug 21, 2017 | 9.279 | 9.442 | 9.237 | 9.428 | 636,186 | +0.13(+1.37%) |
Aug 18, 2017 | 9.357 | 9.357 | 9.230 | 9.300 | 2,301,526 | -0.12(-1.28%) |
Aug 17, 2017 | 9.478 | 9.598 | 9.421 | 9.421 | 1,543,236 | -0.07(-0.75%) |
Aug 16, 2017 | 9.478 | 9.634 | 9.471 | 9.492 | 2,508,684 | +0.01(+0.07%) |
Aug 15, 2017 | 9.563 | 9.563 | 9.343 | 9.485 | 2,101,266 | -0.14(-1.47%) |
Aug 14, 2017 | 9.471 | 9.655 | 9.393 | 9.627 | 573,350 | +0.20(+2.11%) |
Aug 11, 2017 | 9.513 | 9.534 | 9.368 | 9.428 | 976,852 | -0.21(-2.21%) |
Aug 10, 2017 | 9.832 | 9.832 | 9.641 | 9.641 | 649,727 | -0.19(-1.95%) |
Aug 09, 2017 | 9.790 | 9.896 | 9.712 | 9.832 | 894,277 | +0.01(+0.14%) |
Aug 08, 2017 | 9.896 | 10.00 | 9.797 | 9.818 | 801,878 | -0.13(-1.28%) |
Aug 07, 2017 | 9.924 | 9.960 | 9.804 | 9.945 | 693,691 | +0.03(+0.29%) |
Aug 04, 2017 | 9.683 | 9.928 | 9.669 | 9.917 | 615,535 | +0.23(+2.34%) |
Aug 03, 2017 | 9.768 | 9.790 | 9.570 | 9.690 | 1,195,956 | -0.14(-1.44%) |
Aug 02, 2017 | 9.846 | 10.04 | 9.598 | 9.832 | 1,671,461 | -0.28(-2.80%) |