Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 9.670 | 9.740 | 9.583 | 9.659 | 506,525 | +0.03(+0.36%) |
Aug 30, 2017 | 9.566 | 9.685 | 9.566 | 9.624 | 530,348 | +0.05(+0.48%) |
Aug 29, 2017 | 9.728 | 9.763 | 9.566 | 9.578 | 608,170 | -0.17(-1.72%) |
Aug 28, 2017 | 9.786 | 9.821 | 9.722 | 9.745 | 345,498 | +0.01(+0.06%) |
Aug 25, 2017 | 9.780 | 9.803 | 9.711 | 9.740 | 248,345 | -0.03(-0.36%) |
Aug 24, 2017 | 9.838 | 9.838 | 9.717 | 9.774 | 537,118 | -0.02(-0.18%) |
Aug 23, 2017 | 9.792 | 9.896 | 9.769 | 9.792 | 456,668 | -0.01(-0.06%) |
Aug 22, 2017 | 9.774 | 9.827 | 9.734 | 9.798 | 834,889 | +0.04(+0.42%) |
Aug 21, 2017 | 9.705 | 9.786 | 9.676 | 9.757 | 353,451 | +0.06(+0.60%) |
Aug 18, 2017 | 9.589 | 9.751 | 9.543 | 9.699 | 523,807 | +0.04(+0.42%) |
Aug 17, 2017 | 9.728 | 9.780 | 9.647 | 9.659 | 685,217 | -0.06(-0.60%) |
Aug 16, 2017 | 9.601 | 9.786 | 9.595 | 9.717 | 818,396 | +0.11(+1.15%) |
Aug 15, 2017 | 9.572 | 9.659 | 9.369 | 9.606 | 2,343,544 | +0.05(+0.48%) |
Aug 14, 2017 | 9.751 | 9.896 | 9.496 | 9.560 | 1,933,000 | -0.19(-1.90%) |
Aug 11, 2017 | 9.647 | 9.902 | 9.259 | 9.745 | 591,046 | -0.03(-0.36%) |
Aug 10, 2017 | 9.902 | 9.919 | 9.745 | 9.780 | 361,965 | -0.12(-1.23%) |
Aug 09, 2017 | 9.925 | 9.989 | 9.867 | 9.902 | 635,213 | -0.02(-0.23%) |
Aug 08, 2017 | 9.867 | 9.951 | 9.792 | 9.925 | 1,019,722 | +0.06(+0.59%) |
Aug 07, 2017 | 9.867 | 9.954 | 9.774 | 9.867 | 467,865 | -0.01(-0.06%) |
Aug 04, 2017 | 10.02 | 10.04 | 9.855 | 9.873 | 325,949 | -0.15(-1.50%) |
Aug 03, 2017 | 10.08 | 10.09 | 10.00 | 10.02 | 237,216 | -0.03(-0.29%) |
Aug 02, 2017 | 10.09 | 10.10 | 9.977 | 10.05 | 233,306 | -0.03(-0.34%) |
Aug 01, 2017 | 10.04 | 10.10 | 10.01 | 10.09 | 344,010 | +0.09(+0.87%) |
Jul 31, 2017 | 9.937 | 10.05 | 9.882 | 10.00 | 334,014 | +0.06(+0.58%) |
Jul 28, 2017 | 9.948 | 9.989 | 9.879 | 9.942 | 167,122 | -0.01(-0.12%) |
Jul 27, 2017 | 9.977 | 9.977 | 9.908 | 9.954 | 194,186 | -0.01(-0.12%) |
Jul 26, 2017 | 9.902 | 9.983 | 9.867 | 9.966 | 243,356 | +0.08(+0.82%) |
Jul 25, 2017 | 9.977 | 10.01 | 9.861 | 9.884 | 426,841 | -0.06(-0.64%) |
Jul 24, 2017 | 10.05 | 10.05 | 9.942 | 9.948 | 251,816 | -0.10(-0.98%) |
Jul 21, 2017 | 10.06 | 10.09 | 9.971 | 10.05 | 525,972 | +0.08(+0.76%) |
Jul 20, 2017 | 9.937 | 10.01 | 9.867 | 9.971 | 384,818 | +0.07(+0.70%) |
Jul 19, 2017 | 9.798 | 9.966 | 9.780 | 9.902 | 609,037 | +0.10(+1.06%) |
Jul 18, 2017 | 9.902 | 9.942 | 9.751 | 9.798 | 471,014 | -0.14(-1.46%) |
Jul 17, 2017 | 9.942 | 9.971 | 9.855 | 9.942 | 474,687 | +0.02(+0.23%) |
Jul 14, 2017 | 9.815 | 9.983 | 9.786 | 9.919 | 529,768 | +0.10(+1.06%) |
Jul 13, 2017 | 9.960 | 9.966 | 9.757 | 9.815 | 349,555 | -0.15(-1.51%) |
Jul 12, 2017 | 10.01 | 10.06 | 9.937 | 9.966 | 259,244 | +0.03(+0.29%) |
Jul 11, 2017 | 9.896 | 10.02 | 9.838 | 9.937 | 524,149 | +0.05(+0.47%) |
Jul 10, 2017 | 9.855 | 9.960 | 9.832 | 9.890 | 431,663 | +0.03(+0.29%) |
Jul 07, 2017 | 10.00 | 10.04 | 9.832 | 9.861 | 327,061 | -0.13(-1.28%) |
Jul 06, 2017 | 9.908 | 9.989 | 9.855 | 9.989 | 489,858 | +0.04(+0.41%) |
Jul 05, 2017 | 9.966 | 9.971 | 9.867 | 9.948 | 431,941 | -0.01(-0.12%) |
Jul 03, 2017 | 9.902 | 9.989 | 9.861 | 9.960 | 279,765 | +0.09(+0.94%) |
Jun 30, 2017 | 9.867 | 9.902 | 9.809 | 9.867 | 352,539 | +0.03(+0.35%) |
Jun 29, 2017 | 9.896 | 9.896 | 9.740 | 9.832 | 288,350 | -0.06(-0.59%) |
Jun 28, 2017 | 9.832 | 9.925 | 9.757 | 9.890 | 502,764 | +0.09(+0.89%) |
Jun 27, 2017 | 9.989 | 10.05 | 9.798 | 9.803 | 660,269 | -0.19(-1.91%) |
Jun 26, 2017 | 9.966 | 10.04 | 9.902 | 9.994 | 369,477 | +0.07(+0.70%) |
Jun 23, 2017 | 9.855 | 9.939 | 9.815 | 9.925 | 398,775 | +0.07(+0.70%) |
Jun 22, 2017 | 9.751 | 9.913 | 9.751 | 9.855 | 281,528 | +0.12(+1.19%) |
Jun 21, 2017 | 9.913 | 9.954 | 9.734 | 9.740 | 511,124 | -0.13(-1.35%) |
Jun 20, 2017 | 9.942 | 9.960 | 9.821 | 9.873 | 342,307 | -0.08(-0.81%) |
Jun 19, 2017 | 10.08 | 10.09 | 9.925 | 9.954 | 554,759 | -0.12(-1.21%) |
Jun 16, 2017 | 9.815 | 10.08 | 9.769 | 10.08 | 3,608,118 | +0.20(+1.99%) |
Jun 15, 2017 | 9.740 | 9.884 | 9.740 | 9.879 | 350,629 | +0.06(+0.59%) |
Jun 14, 2017 | 9.769 | 9.832 | 9.705 | 9.821 | 380,545 | +0.03(+0.35%) |
Jun 13, 2017 | 9.797 | 9.837 | 9.695 | 9.786 | 498,738 | +0.01(+0.12%) |
Jun 12, 2017 | 9.786 | 9.883 | 9.718 | 9.775 | 435,739 | -0.01(-0.12%) |
Jun 09, 2017 | 9.666 | 9.849 | 9.666 | 9.786 | 580,359 | +0.13(+1.30%) |
Jun 08, 2017 | 9.541 | 9.729 | 9.490 | 9.661 | 507,431 | +0.10(+1.01%) |
Jun 07, 2017 | 9.558 | 9.609 | 9.478 | 9.564 | 561,338 | +0.02(+0.24%) |
Jun 06, 2017 | 9.570 | 9.587 | 9.513 | 9.541 | 510,804 | -0.08(-0.83%) |
Jun 05, 2017 | 9.746 | 9.746 | 9.615 | 9.621 | 416,958 | -0.14(-1.40%) |
Jun 02, 2017 | 9.786 | 9.889 | 9.706 | 9.758 | 562,779 | +0.01(+0.12%) |