Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2017 | 9.491 | 9.508 | 9.462 | 9.491 | 92,189 | +0.05(+0.48%) |
Jul 31, 2017 | 9.491 | 9.525 | 9.445 | 9.445 | 150,220 | -0.02(-0.18%) |
Jul 28, 2017 | 9.462 | 9.485 | 9.442 | 9.462 | 63,897 | +0.00(+0.00%) |
Jul 27, 2017 | 9.508 | 9.525 | 9.431 | 9.462 | 72,217 | -0.03(-0.36%) |
Jul 26, 2017 | 9.457 | 9.525 | 9.457 | 9.496 | 120,549 | +0.05(+0.48%) |
Jul 25, 2017 | 9.457 | 9.491 | 9.440 | 9.451 | 61,512 | -0.01(-0.06%) |
Jul 24, 2017 | 9.468 | 9.479 | 9.438 | 9.457 | 87,216 | +0.01(+0.06%) |
Jul 21, 2017 | 9.389 | 9.468 | 9.389 | 9.451 | 84,897 | +0.01(+0.12%) |
Jul 20, 2017 | 9.434 | 9.451 | 9.379 | 9.440 | 84,938 | +0.04(+0.41%) |
Jul 19, 2017 | 9.424 | 9.429 | 9.387 | 9.401 | 65,087 | +0.02(+0.18%) |
Jul 18, 2017 | 9.356 | 9.396 | 9.356 | 9.384 | 107,758 | +0.07(+0.73%) |
Jul 17, 2017 | 9.322 | 9.373 | 9.317 | 9.317 | 69,969 | -0.03(-0.30%) |
Jul 14, 2017 | 9.339 | 9.351 | 9.305 | 9.345 | 54,686 | +0.02(+0.24%) |
Jul 13, 2017 | 9.328 | 9.339 | 9.300 | 9.322 | 68,780 | +0.02(+0.24%) |
Jul 12, 2017 | 9.322 | 9.334 | 9.300 | 9.300 | 89,588 | -0.01(-0.06%) |
Jul 11, 2017 | 9.277 | 9.317 | 9.244 | 9.305 | 72,851 | +0.04(+0.43%) |
Jul 10, 2017 | 9.283 | 9.311 | 9.242 | 9.266 | 90,009 | -0.03(-0.30%) |
Jul 07, 2017 | 9.266 | 9.294 | 9.244 | 9.294 | 71,734 | +0.02(+0.18%) |
Jul 06, 2017 | 9.249 | 9.283 | 9.249 | 9.277 | 88,656 | +0.00(+0.00%) |
Jul 05, 2017 | 9.272 | 9.289 | 9.234 | 9.277 | 74,436 | +0.03(+0.30%) |
Jul 03, 2017 | 9.272 | 9.277 | 9.210 | 9.249 | 52,287 | +0.01(+0.12%) |
Jun 30, 2017 | 9.198 | 9.238 | 9.153 | 9.238 | 150,655 | +0.11(+1.17%) |
Jun 29, 2017 | 9.204 | 9.204 | 9.108 | 9.131 | 88,942 | -0.04(-0.48%) |
Jun 28, 2017 | 9.176 | 9.210 | 9.160 | 9.175 | 76,625 | +0.04(+0.42%) |
Jun 27, 2017 | 9.210 | 9.227 | 9.136 | 9.136 | 124,137 | -0.05(-0.49%) |
Jun 26, 2017 | 9.187 | 9.215 | 9.165 | 9.182 | 92,890 | +0.00(+0.00%) |
Jun 23, 2017 | 9.153 | 9.187 | 9.120 | 9.182 | 142,792 | +0.05(+0.49%) |
Jun 22, 2017 | 9.091 | 9.148 | 9.091 | 9.136 | 89,315 | +0.05(+0.56%) |
Jun 21, 2017 | 9.170 | 9.170 | 9.086 | 9.086 | 84,685 | -0.05(-0.57%) |
Jun 20, 2017 | 9.166 | 9.182 | 9.129 | 9.138 | 115,814 | -0.03(-0.31%) |
Jun 19, 2017 | 9.205 | 9.205 | 9.154 | 9.166 | 82,570 | +0.02(+0.18%) |
Jun 16, 2017 | 9.132 | 9.171 | 9.098 | 9.149 | 144,740 | +0.03(+0.31%) |
Jun 15, 2017 | 9.054 | 9.132 | 9.037 | 9.121 | 116,700 | +0.06(+0.62%) |
Jun 14, 2017 | 9.110 | 9.118 | 9.048 | 9.065 | 165,185 | -0.06(-0.67%) |
Jun 13, 2017 | 9.093 | 9.126 | 9.065 | 9.126 | 137,826 | +0.03(+0.31%) |
Jun 12, 2017 | 9.138 | 9.138 | 9.065 | 9.098 | 129,798 | -0.05(-0.55%) |
Jun 09, 2017 | 9.121 | 9.154 | 9.104 | 9.149 | 123,883 | +0.03(+0.31%) |
Jun 08, 2017 | 9.110 | 9.121 | 9.065 | 9.121 | 101,651 | +0.00(+0.01%) |
Jun 07, 2017 | 9.121 | 9.132 | 9.082 | 9.120 | 121,352 | +0.01(+0.12%) |
Jun 06, 2017 | 9.121 | 9.138 | 9.082 | 9.110 | 124,045 | -0.03(-0.37%) |
Jun 05, 2017 | 9.166 | 9.188 | 9.121 | 9.143 | 175,936 | -0.04(-0.43%) |
Jun 02, 2017 | 9.182 | 9.188 | 9.149 | 9.182 | 111,248 | -0.01(-0.11%) |