Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 9.597 | 9.603 | 9.556 | 9.562 | 94,785 | +0.00(+0.00%) |
Oct 30, 2017 | 9.545 | 9.597 | 9.545 | 9.562 | 97,892 | -0.02(-0.18%) |
Oct 27, 2017 | 9.568 | 9.620 | 9.562 | 9.580 | 126,498 | +0.03(+0.36%) |
Oct 26, 2017 | 9.562 | 9.574 | 9.523 | 9.545 | 132,900 | +0.02(+0.18%) |
Oct 25, 2017 | 9.545 | 9.580 | 9.493 | 9.527 | 98,406 | +0.00(+0.00%) |
Oct 24, 2017 | 9.597 | 9.597 | 9.510 | 9.527 | 161,754 | -0.07(-0.72%) |
Oct 23, 2017 | 9.643 | 9.643 | 9.597 | 9.597 | 102,035 | -0.06(-0.61%) |
Oct 20, 2017 | 9.610 | 9.656 | 9.587 | 9.656 | 84,157 | +0.07(+0.78%) |
Oct 19, 2017 | 9.610 | 9.616 | 9.570 | 9.581 | 101,312 | -0.05(-0.48%) |
Oct 18, 2017 | 9.667 | 9.725 | 9.616 | 9.627 | 133,343 | -0.03(-0.30%) |
Oct 17, 2017 | 9.679 | 9.679 | 9.616 | 9.656 | 144,390 | +0.00(+0.00%) |
Oct 16, 2017 | 9.742 | 9.759 | 9.650 | 9.656 | 88,557 | -0.07(-0.77%) |
Oct 13, 2017 | 9.725 | 9.802 | 9.702 | 9.730 | 68,604 | +0.01(+0.06%) |
Oct 12, 2017 | 9.696 | 9.730 | 9.667 | 9.725 | 101,687 | +0.03(+0.30%) |
Oct 11, 2017 | 9.673 | 9.713 | 9.662 | 9.696 | 45,662 | +0.02(+0.18%) |
Oct 10, 2017 | 9.627 | 9.708 | 9.621 | 9.679 | 128,911 | +0.06(+0.60%) |
Oct 09, 2017 | 9.650 | 9.656 | 9.621 | 9.621 | 65,315 | -0.03(-0.36%) |
Oct 06, 2017 | 9.627 | 9.656 | 9.616 | 9.656 | 41,468 | +0.02(+0.24%) |
Oct 05, 2017 | 9.662 | 9.662 | 9.621 | 9.633 | 88,974 | -0.02(-0.24%) |
Oct 04, 2017 | 9.662 | 9.667 | 9.627 | 9.656 | 68,679 | -0.02(-0.18%) |
Oct 03, 2017 | 9.610 | 9.673 | 9.598 | 9.673 | 111,509 | +0.05(+0.54%) |
Oct 02, 2017 | 9.656 | 9.662 | 9.604 | 9.621 | 115,974 | +0.00(+0.00%) |
Sep 29, 2017 | 9.627 | 9.644 | 9.597 | 9.621 | 93,012 | +0.03(+0.30%) |
Sep 28, 2017 | 9.587 | 9.593 | 9.558 | 9.593 | 55,956 | +0.00(+0.00%) |
Sep 27, 2017 | 9.593 | 9.598 | 9.564 | 9.593 | 72,155 | +0.03(+0.36%) |
Sep 26, 2017 | 9.581 | 9.581 | 9.551 | 9.558 | 108,748 | -0.01(-0.06%) |
Sep 25, 2017 | 9.518 | 9.575 | 9.518 | 9.564 | 81,257 | +0.03(+0.36%) |
Sep 22, 2017 | 9.501 | 9.564 | 9.496 | 9.529 | 66,026 | -0.01(-0.12%) |
Sep 21, 2017 | 9.570 | 9.570 | 9.512 | 9.541 | 110,015 | -0.02(-0.19%) |
Sep 20, 2017 | 9.497 | 9.559 | 9.497 | 9.559 | 98,224 | +0.05(+0.48%) |
Sep 19, 2017 | 9.508 | 9.514 | 9.459 | 9.514 | 60,509 | +0.02(+0.24%) |
Sep 18, 2017 | 9.485 | 9.497 | 9.474 | 9.491 | 97,910 | +0.02(+0.18%) |
Sep 15, 2017 | 9.445 | 9.491 | 9.417 | 9.474 | 94,193 | +0.03(+0.30%) |
Sep 14, 2017 | 9.428 | 9.451 | 9.412 | 9.445 | 80,200 | +0.02(+0.18%) |
Sep 13, 2017 | 9.394 | 9.462 | 9.394 | 9.428 | 96,930 | +0.02(+0.18%) |
Sep 12, 2017 | 9.422 | 9.449 | 9.400 | 9.411 | 134,137 | -0.05(-0.48%) |
Sep 11, 2017 | 9.445 | 9.457 | 9.400 | 9.457 | 63,402 | +0.06(+0.67%) |
Sep 08, 2017 | 9.405 | 9.428 | 9.382 | 9.394 | 55,198 | -0.01(-0.06%) |
Sep 07, 2017 | 9.394 | 9.400 | 9.377 | 9.400 | 52,209 | +0.03(+0.30%) |
Sep 06, 2017 | 9.394 | 9.405 | 9.337 | 9.371 | 107,438 | +0.01(+0.06%) |
Sep 05, 2017 | 9.365 | 9.394 | 9.320 | 9.365 | 77,272 | -0.02(-0.24%) |
Sep 01, 2017 | 9.394 | 9.411 | 9.388 | 9.388 | 100,980 | +0.03(+0.30%) |
Aug 31, 2017 | 9.411 | 9.411 | 9.360 | 9.360 | 91,798 | -0.01(-0.12%) |
Aug 30, 2017 | 9.331 | 9.377 | 9.331 | 9.371 | 70,220 | +0.02(+0.24%) |
Aug 29, 2017 | 9.342 | 9.377 | 9.337 | 9.348 | 66,484 | +0.01(+0.12%) |
Aug 28, 2017 | 9.331 | 9.388 | 9.331 | 9.337 | 105,868 | +0.03(+0.37%) |
Aug 25, 2017 | 9.365 | 9.365 | 9.297 | 9.303 | 73,111 | -0.06(-0.67%) |
Aug 24, 2017 | 9.365 | 9.365 | 9.314 | 9.365 | 31,268 | +0.02(+0.18%) |
Aug 23, 2017 | 9.354 | 9.376 | 9.327 | 9.348 | 54,919 | -0.02(-0.18%) |
Aug 22, 2017 | 9.360 | 9.371 | 9.314 | 9.365 | 80,764 | +0.05(+0.54%) |
Aug 21, 2017 | 9.315 | 9.315 | 9.236 | 9.315 | 90,270 | +0.04(+0.43%) |
Aug 18, 2017 | 9.270 | 9.315 | 9.247 | 9.275 | 53,983 | +0.01(+0.06%) |
Aug 17, 2017 | 9.389 | 9.394 | 9.264 | 9.270 | 102,875 | -0.11(-1.15%) |
Aug 16, 2017 | 9.383 | 9.423 | 9.360 | 9.377 | 150,592 | +0.01(+0.06%) |
Aug 15, 2017 | 9.383 | 9.383 | 9.326 | 9.372 | 52,954 | +0.01(+0.12%) |
Aug 14, 2017 | 9.315 | 9.360 | 9.287 | 9.360 | 79,695 | +0.14(+1.54%) |
Aug 11, 2017 | 9.009 | 9.275 | 8.918 | 9.219 | 331,125 | +0.10(+1.06%) |
Aug 10, 2017 | 9.400 | 9.451 | 9.040 | 9.122 | 378,981 | -0.31(-3.31%) |
Aug 09, 2017 | 9.434 | 9.468 | 9.417 | 9.434 | 61,638 | -0.01(-0.06%) |
Aug 08, 2017 | 9.474 | 9.496 | 9.423 | 9.440 | 113,532 | -0.03(-0.30%) |
Aug 07, 2017 | 9.479 | 9.485 | 9.457 | 9.468 | 85,461 | +0.02(+0.18%) |
Aug 04, 2017 | 9.468 | 9.474 | 9.436 | 9.451 | 49,518 | +0.02(+0.18%) |
Aug 03, 2017 | 9.445 | 9.474 | 9.428 | 9.434 | 98,410 | -0.02(-0.23%) |
Aug 02, 2017 | 9.514 | 9.519 | 9.430 | 9.455 | 112,656 | -0.04(-0.37%) |