Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.442 | 9.464 | 9.348 | 9.377 | 976,151 | -0.06(-0.61%) |
Sep 28, 2017 | 9.399 | 9.471 | 9.356 | 9.435 | 609,000 | +0.06(+0.61%) |
Sep 27, 2017 | 9.449 | 9.478 | 9.265 | 9.377 | 1,421,480 | -0.10(-1.06%) |
Sep 26, 2017 | 9.298 | 9.507 | 9.291 | 9.478 | 568,829 | +0.17(+1.86%) |
Sep 25, 2017 | 9.132 | 9.392 | 9.103 | 9.305 | 714,457 | +0.26(+2.87%) |
Sep 22, 2017 | 9.111 | 9.143 | 8.992 | 9.046 | 936,023 | -0.03(-0.32%) |
Sep 21, 2017 | 9.269 | 9.370 | 9.074 | 9.074 | 1,053,302 | -0.20(-2.18%) |
Sep 20, 2017 | 9.356 | 9.413 | 9.197 | 9.276 | 942,864 | -0.06(-0.62%) |
Sep 19, 2017 | 9.435 | 9.471 | 9.298 | 9.334 | 752,859 | -0.12(-1.22%) |
Sep 18, 2017 | 9.591 | 9.598 | 9.385 | 9.449 | 895,183 | -0.13(-1.41%) |
Sep 15, 2017 | 9.712 | 9.733 | 9.439 | 9.584 | 1,614,401 | -0.25(-2.52%) |
Sep 14, 2017 | 9.648 | 9.839 | 9.619 | 9.832 | 573,557 | +0.18(+1.84%) |
Sep 13, 2017 | 9.612 | 9.683 | 9.605 | 9.655 | 450,745 | +0.06(+0.67%) |
Sep 12, 2017 | 9.648 | 9.768 | 9.563 | 9.591 | 775,139 | -0.06(-0.66%) |
Sep 11, 2017 | 9.619 | 9.804 | 9.605 | 9.655 | 764,176 | +0.06(+0.59%) |
Sep 08, 2017 | 9.627 | 9.680 | 9.559 | 9.598 | 847,280 | -0.03(-0.29%) |
Sep 07, 2017 | 9.591 | 9.627 | 9.456 | 9.627 | 1,744,557 | +0.08(+0.82%) |
Sep 06, 2017 | 9.414 | 9.612 | 9.385 | 9.549 | 915,461 | +0.17(+1.81%) |
Sep 05, 2017 | 9.449 | 9.534 | 9.325 | 9.378 | 594,042 | -0.05(-0.53%) |
Sep 01, 2017 | 9.350 | 9.428 | 9.293 | 9.428 | 782,584 | +0.11(+1.14%) |
Aug 31, 2017 | 9.378 | 9.449 | 9.308 | 9.322 | 820,147 | -0.01(-0.15%) |
Aug 30, 2017 | 9.230 | 9.350 | 9.180 | 9.336 | 626,524 | +0.09(+0.92%) |
Aug 29, 2017 | 9.300 | 9.354 | 9.180 | 9.251 | 768,380 | -0.05(-0.53%) |
Aug 28, 2017 | 9.499 | 9.541 | 9.265 | 9.300 | 554,660 | -0.20(-2.09%) |
Aug 25, 2017 | 9.414 | 9.549 | 9.300 | 9.499 | 749,048 | +0.12(+1.28%) |
Aug 24, 2017 | 9.463 | 9.605 | 9.364 | 9.378 | 880,182 | -0.02(-0.23%) |
Aug 23, 2017 | 9.329 | 9.463 | 9.308 | 9.400 | 863,628 | +0.04(+0.45%) |
Aug 22, 2017 | 9.456 | 9.485 | 9.322 | 9.357 | 432,785 | -0.07(-0.75%) |
Aug 21, 2017 | 9.279 | 9.442 | 9.237 | 9.428 | 636,186 | +0.13(+1.37%) |
Aug 18, 2017 | 9.357 | 9.357 | 9.230 | 9.300 | 2,301,526 | -0.12(-1.28%) |
Aug 17, 2017 | 9.478 | 9.598 | 9.421 | 9.421 | 1,543,236 | -0.07(-0.75%) |
Aug 16, 2017 | 9.478 | 9.634 | 9.471 | 9.492 | 2,508,684 | +0.01(+0.07%) |
Aug 15, 2017 | 9.563 | 9.563 | 9.343 | 9.485 | 2,101,266 | -0.14(-1.47%) |
Aug 14, 2017 | 9.471 | 9.655 | 9.393 | 9.627 | 573,350 | +0.20(+2.11%) |
Aug 11, 2017 | 9.513 | 9.534 | 9.368 | 9.428 | 976,852 | -0.21(-2.21%) |
Aug 10, 2017 | 9.832 | 9.832 | 9.641 | 9.641 | 649,727 | -0.19(-1.95%) |
Aug 09, 2017 | 9.790 | 9.896 | 9.712 | 9.832 | 894,277 | +0.01(+0.14%) |
Aug 08, 2017 | 9.896 | 10.00 | 9.797 | 9.818 | 801,878 | -0.13(-1.28%) |
Aug 07, 2017 | 9.924 | 9.960 | 9.804 | 9.945 | 693,691 | +0.03(+0.29%) |
Aug 04, 2017 | 9.683 | 9.928 | 9.669 | 9.917 | 615,535 | +0.23(+2.34%) |
Aug 03, 2017 | 9.768 | 9.790 | 9.570 | 9.690 | 1,195,956 | -0.14(-1.44%) |
Aug 02, 2017 | 9.846 | 10.04 | 9.598 | 9.832 | 1,671,461 | -0.28(-2.80%) |
Aug 01, 2017 | 10.02 | 10.16 | 9.974 | 10.12 | 781,240 | +0.13(+1.28%) |
Jul 31, 2017 | 10.00 | 10.01 | 9.811 | 9.988 | 1,236,188 | -0.01(-0.14%) |
Jul 28, 2017 | 10.17 | 10.19 | 9.953 | 10.00 | 1,774,930 | -0.19(-1.88%) |
Jul 27, 2017 | 9.839 | 10.21 | 9.719 | 10.19 | 1,025,216 | +0.35(+3.53%) |
Jul 26, 2017 | 9.811 | 9.882 | 9.733 | 9.846 | 1,616,224 | +0.04(+0.36%) |
Jul 25, 2017 | 9.683 | 9.832 | 9.648 | 9.811 | 662,629 | +0.13(+1.32%) |
Jul 24, 2017 | 9.641 | 9.729 | 9.534 | 9.683 | 979,965 | +0.04(+0.44%) |
Jul 21, 2017 | 9.818 | 9.839 | 9.556 | 9.641 | 2,198,718 | -0.11(-1.09%) |
Jul 20, 2017 | 9.697 | 9.768 | 9.655 | 9.747 | 771,625 | +0.06(+0.66%) |
Jul 19, 2017 | 9.485 | 9.683 | 9.442 | 9.683 | 821,074 | +0.20(+2.09%) |
Jul 18, 2017 | 9.549 | 9.563 | 9.428 | 9.485 | 665,181 | -0.09(-0.89%) |
Jul 17, 2017 | 9.478 | 9.619 | 9.436 | 9.570 | 704,279 | +0.11(+1.20%) |
Jul 14, 2017 | 9.400 | 9.492 | 9.343 | 9.456 | 712,593 | +0.14(+1.52%) |
Jul 13, 2017 | 9.180 | 9.322 | 9.152 | 9.315 | 593,184 | +0.16(+1.78%) |
Jul 12, 2017 | 9.123 | 9.251 | 9.123 | 9.152 | 791,655 | +0.11(+1.25%) |
Jul 11, 2017 | 9.003 | 9.074 | 8.932 | 9.038 | 1,118,833 | +0.04(+0.47%) |
Jul 10, 2017 | 9.052 | 9.148 | 8.967 | 8.996 | 790,994 | -0.04(-0.47%) |
Jul 07, 2017 | 8.960 | 9.066 | 8.875 | 9.038 | 781,574 | +0.07(+0.79%) |
Jul 06, 2017 | 9.081 | 9.137 | 8.918 | 8.967 | 924,638 | -0.14(-1.56%) |
Jul 05, 2017 | 9.456 | 9.478 | 9.074 | 9.109 | 759,192 | -0.31(-3.31%) |