Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 9.911 | 9.940 | 9.890 | 9.926 | 171,293 | +0.06(+0.59%) |
Oct 30, 2017 | 9.868 | 9.810 | 9.868 | 274,741 | +0.09(+0.89%) | |
Oct 27, 2017 | 9.774 | 9.790 | 9.745 | 9.781 | 197,970 | -0.06(-0.59%) |
Oct 26, 2017 | 9.868 | 9.868 | 9.839 | 9.839 | 150,495 | +0.02(+0.22%) |
Oct 25, 2017 | 9.868 | 9.868 | 9.795 | 9.817 | 103,446 | -0.03(-0.29%) |
Oct 24, 2017 | 9.868 | 9.875 | 9.842 | 9.846 | 109,484 | -0.01(-0.15%) |
Oct 23, 2017 | 9.904 | 9.904 | 9.846 | 9.861 | 204,139 | -0.04(-0.44%) |
Oct 20, 2017 | 9.919 | 9.926 | 9.897 | 9.904 | 131,355 | -0.02(-0.22%) |
Oct 19, 2017 | 9.904 | 9.933 | 9.890 | 9.926 | 216,192 | +0.02(+0.22%) |
Oct 18, 2017 | 9.882 | 9.911 | 9.861 | 9.904 | 243,162 | +0.01(+0.15%) |
Oct 17, 2017 | 9.882 | 9.893 | 9.861 | 9.890 | 270,926 | +0.01(+0.07%) |
Oct 16, 2017 | 9.882 | 9.911 | 9.871 | 9.882 | 229,819 | -0.03(-0.29%) |
Oct 13, 2017 | 9.969 | 9.969 | 9.911 | 9.911 | 252,065 | -0.05(-0.51%) |
Oct 12, 2017 | 9.940 | 9.980 | 9.927 | 9.962 | 337,694 | +0.01(+0.15%) |
Oct 11, 2017 | 9.926 | 9.955 | 9.914 | 9.948 | 127,609 | +0.06(+0.59%) |
Oct 10, 2017 | 9.853 | 9.897 | 9.846 | 9.890 | 255,103 | +0.10(+1.04%) |
Oct 09, 2017 | 9.810 | 9.810 | 9.786 | 9.788 | 152,564 | -0.02(-0.18%) |
Oct 06, 2017 | 9.781 | 9.817 | 9.758 | 9.806 | 294,039 | -0.03(-0.33%) |
Oct 05, 2017 | 9.810 | 9.846 | 9.810 | 9.839 | 252,655 | +0.00(+0.05%) |
Oct 04, 2017 | 9.853 | 9.853 | 9.824 | 9.834 | 357,943 | -0.09(-0.92%) |
Oct 03, 2017 | 9.890 | 9.940 | 9.890 | 9.926 | 358,669 | +0.04(+0.44%) |
Oct 02, 2017 | 9.853 | 9.890 | 9.853 | 9.882 | 180,423 | -0.01(-0.07%) |
Sep 29, 2017 | 9.839 | 9.903 | 9.824 | 9.890 | 220,869 | +0.11(+1.08%) |
Sep 28, 2017 | 9.759 | 9.795 | 9.759 | 9.784 | 294,032 | +0.04(+0.40%) |
Sep 27, 2017 | 9.737 | 9.759 | 9.720 | 9.745 | 323,225 | +0.00(+0.00%) |
Sep 26, 2017 | 9.752 | 9.752 | 9.701 | 9.745 | 166,430 | -0.01(-0.15%) |
Sep 25, 2017 | 9.781 | 9.794 | 9.737 | 9.759 | 114,340 | -0.04(-0.44%) |
Sep 22, 2017 | 9.810 | 9.832 | 9.796 | 9.803 | 92,303 | +0.00(+0.00%) |
Sep 21, 2017 | 9.788 | 9.810 | 9.768 | 9.803 | 215,157 | -0.01(-0.11%) |
Sep 20, 2017 | 9.857 | 9.878 | 9.777 | 9.813 | 164,808 | -0.01(-0.15%) |
Sep 19, 2017 | 9.835 | 9.835 | 9.799 | 9.828 | 194,603 | +0.05(+0.52%) |
Sep 18, 2017 | 9.784 | 9.799 | 9.748 | 9.777 | 164,385 | +0.00(+0.00%) |
Sep 15, 2017 | 9.777 | 9.784 | 9.742 | 9.777 | 146,713 | +0.01(+0.15%) |
Sep 14, 2017 | 9.705 | 9.763 | 9.705 | 9.763 | 258,981 | +0.06(+0.60%) |
Sep 13, 2017 | 9.763 | 9.777 | 9.698 | 9.705 | 157,146 | -0.07(-0.70%) |
Sep 12, 2017 | 9.734 | 9.784 | 9.734 | 9.773 | 330,586 | +0.02(+0.19%) |
Sep 11, 2017 | 9.734 | 9.763 | 9.705 | 9.755 | 131,243 | +0.14(+1.43%) |
Sep 08, 2017 | 9.625 | 9.654 | 9.611 | 9.618 | 64,537 | +0.01(+0.08%) |
Sep 07, 2017 | 9.611 | 9.621 | 9.590 | 9.611 | 143,050 | +0.08(+0.83%) |
Sep 06, 2017 | 9.517 | 9.546 | 9.491 | 9.531 | 407,858 | +0.07(+0.69%) |
Sep 05, 2017 | 9.510 | 9.524 | 9.445 | 9.466 | 208,064 | -0.06(-0.64%) |
Sep 01, 2017 | 9.560 | 9.567 | 9.517 | 9.528 | 109,105 | -0.02(-0.19%) |
Aug 31, 2017 | 9.517 | 9.546 | 9.492 | 9.546 | 400,139 | +0.05(+0.53%) |
Aug 30, 2017 | 9.495 | 9.510 | 9.482 | 9.495 | 124,023 | -0.02(-0.23%) |
Aug 29, 2017 | 9.495 | 9.531 | 9.488 | 9.517 | 180,406 | -0.04(-0.45%) |
Aug 28, 2017 | 9.575 | 9.577 | 9.546 | 9.560 | 240,617 | +0.00(+0.00%) |
Aug 25, 2017 | 9.524 | 9.575 | 9.513 | 9.560 | 575,775 | +0.05(+0.53%) |
Aug 24, 2017 | 9.560 | 9.567 | 9.510 | 9.510 | 115,623 | -0.03(-0.30%) |
Aug 23, 2017 | 9.510 | 9.553 | 9.502 | 9.539 | 1,084,710 | -0.01(-0.15%) |
Aug 22, 2017 | 9.539 | 9.553 | 9.517 | 9.553 | 172,227 | +0.01(+0.15%) |
Aug 21, 2017 | 9.531 | 9.539 | 9.488 | 9.539 | 104,132 | +0.02(+0.23%) |
Aug 18, 2017 | 9.502 | 9.539 | 9.488 | 9.517 | 118,967 | +0.02(+0.23%) |
Aug 17, 2017 | 9.582 | 9.589 | 9.481 | 9.495 | 154,957 | -0.12(-1.28%) |
Aug 16, 2017 | 9.618 | 9.630 | 9.582 | 9.618 | 205,123 | +0.04(+0.38%) |
Aug 15, 2017 | 9.575 | 9.582 | 9.533 | 9.582 | 425,899 | +0.01(+0.15%) |
Aug 14, 2017 | 9.567 | 9.589 | 9.553 | 9.567 | 735,595 | +0.07(+0.68%) |
Aug 11, 2017 | 9.510 | 9.524 | 9.466 | 9.502 | 604,271 | -0.04(-0.38%) |
Aug 10, 2017 | 9.611 | 9.611 | 9.524 | 9.539 | 244,408 | -0.13(-1.35%) |
Aug 09, 2017 | 9.596 | 9.669 | 9.596 | 9.669 | 130,609 | +0.01(+0.07%) |
Aug 08, 2017 | 9.690 | 9.712 | 9.655 | 9.661 | 796,173 | -0.04(-0.45%) |
Aug 07, 2017 | 9.712 | 9.712 | 9.690 | 9.705 | 149,946 | +0.00(+0.00%) |
Aug 04, 2017 | 9.726 | 9.741 | 9.676 | 9.705 | 134,391 | -0.04(-0.37%) |
Aug 03, 2017 | 9.719 | 9.748 | 9.705 | 9.741 | 243,189 | +0.03(+0.33%) |
Aug 02, 2017 | 9.719 | 9.726 | 9.683 | 9.708 | 1,107,517 | +0.04(+0.41%) |