Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.950 | 10.16 | 9.920 | 10.09 | 38,502 | +0.04(+0.40%) |
Sep 28, 2017 | 9.950 | 10.05 | 9.950 | 10.05 | 29,723 | +0.03(+0.30%) |
Sep 27, 2017 | 9.950 | 10.10 | 9.950 | 10.02 | 61,270 | +0.00(+0.00%) |
Sep 26, 2017 | 9.940 | 10.12 | 9.940 | 10.02 | 14,504 | +0.01(+0.10%) |
Sep 25, 2017 | 9.950 | 10.26 | 9.880 | 10.01 | 70,701 | -0.07(-0.69%) |
Sep 22, 2017 | 10.01 | 10.33 | 10.01 | 10.08 | 18,416 | +0.03(+0.30%) |
Sep 21, 2017 | 9.935 | 10.38 | 9.935 | 10.05 | 74,958 | +0.00(+0.00%) |
Sep 20, 2017 | 9.950 | 10.20 | 9.930 | 10.05 | 92,806 | -0.05(-0.50%) |
Sep 19, 2017 | 10.11 | 10.62 | 9.990 | 10.10 | 210,873 | +0.00(+0.00%) |
Sep 18, 2017 | 10.11 | 10.49 | 10.02 | 10.10 | 250,773 | +0.00(+0.00%) |
Sep 15, 2017 | 10.40 | 10.57 | 10.10 | 10.10 | 685,435 | -0.05(-0.49%) |
Sep 14, 2017 | 10.62 | 10.70 | 10.15 | 10.15 | 484,579 | -0.10(-0.98%) |
Sep 13, 2017 | 10.64 | 10.68 | 10.11 | 10.25 | 369,871 | -0.10(-0.97%) |
Sep 12, 2017 | 10.49 | 10.50 | 9.900 | 10.35 | 149,526 | +0.10(+0.98%) |
Sep 11, 2017 | 10.00 | 10.75 | 9.690 | 10.25 | 214,712 | +0.32(+3.22%) |
Sep 08, 2017 | 9.630 | 10.23 | 9.611 | 9.930 | 246,262 | +0.18(+1.85%) |
Sep 07, 2017 | 9.850 | 9.875 | 9.440 | 9.750 | 249,661 | -0.07(-0.71%) |
Sep 06, 2017 | 9.760 | 10.06 | 9.490 | 9.820 | 246,830 | +0.12(+1.24%) |
Sep 05, 2017 | 9.500 | 9.850 | 9.200 | 9.700 | 265,520 | +0.40(+4.30%) |
Sep 01, 2017 | 9.290 | 9.400 | 8.920 | 9.300 | 4,562 | +0.00(+0.00%) |
Aug 31, 2017 | 9.400 | 9.400 | 8.500 | 9.300 | 6,528 | -0.28(-2.92%) |
Aug 30, 2017 | 9.940 | 9.940 | 8.730 | 9.580 | 31,116 | -0.26(-2.64%) |
Aug 29, 2017 | 9.840 | 9.930 | 9.840 | 9.840 | 10,244 | -0.06(-0.61%) |
Aug 28, 2017 | 9.940 | 10.04 | 9.204 | 9.900 | 34,141 | -0.05(-0.50%) |
Aug 25, 2017 | 9.860 | 10.04 | 9.700 | 9.950 | 30,366 | +0.10(+1.02%) |
Aug 24, 2017 | 9.800 | 9.930 | 9.490 | 9.850 | 18,310 | +0.32(+3.36%) |
Aug 23, 2017 | 10.26 | 10.26 | 9.000 | 9.530 | 7,900 | +0.18(+1.93%) |
Aug 22, 2017 | 9.250 | 9.350 | 9.190 | 9.350 | 22,466 | +0.04(+0.43%) |
Aug 18, 2017 | 9.310 | 9.310 | 9.310 | 35 | +0.02(+0.22%) | |
Aug 17, 2017 | 9.470 | 9.470 | 9.160 | 9.290 | 4,511 | -0.10(-1.06%) |
Aug 16, 2017 | 9.450 | 9.720 | 9.320 | 9.390 | 6,408 | -0.07(-0.74%) |
Aug 15, 2017 | 8.890 | 9.750 | 8.750 | 9.460 | 3,301 | +0.36(+3.96%) |
Aug 14, 2017 | 9.245 | 9.440 | 9.000 | 9.100 | 13,053 | +0.10(+1.11%) |
Aug 11, 2017 | 9.390 | 9.390 | 8.990 | 9.000 | 8,130 | +0.23(+2.62%) |
Aug 10, 2017 | 8.800 | 8.800 | 8.690 | 8.770 | 9,378 | -0.13(-1.46%) |
Aug 09, 2017 | 8.702 | 9.160 | 8.520 | 8.900 | 25,270 | +0.40(+4.71%) |
Aug 08, 2017 | 8.430 | 9.010 | 8.430 | 8.500 | 8,908 | -0.10(-1.16%) |
Aug 07, 2017 | 8.720 | 8.720 | 8.600 | 8.600 | 581 | +0.14(+1.65%) |
Aug 04, 2017 | 7.600 | 8.840 | 6.550 | 8.460 | 19,350 | -0.13(-1.51%) |
Aug 03, 2017 | 9.000 | 9.000 | 8.500 | 8.590 | 15,001 | -0.70(-7.53%) |
Aug 02, 2017 | 9.590 | 9.590 | 9.290 | 9.290 | 1,702 | -0.20(-2.11%) |
Aug 01, 2017 | 9.590 | 9.400 | 9.490 | 11,994 | -0.10(-1.04%) | |
Jul 31, 2017 | 9.850 | 9.850 | 9.590 | 9.590 | 7,050 | -0.06(-0.62%) |
Jul 28, 2017 | 10.21 | 10.21 | 9.550 | 9.650 | 9,225 | -0.44(-4.31%) |