Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.553 | 9.570 | 9.523 | 9.548 | 93,729 | +0.03(+0.30%) |
Sep 28, 2017 | 9.514 | 9.519 | 9.485 | 9.519 | 56,388 | +0.00(+0.00%) |
Sep 27, 2017 | 9.519 | 9.525 | 9.491 | 9.519 | 72,712 | +0.03(+0.36%) |
Sep 26, 2017 | 9.508 | 9.508 | 9.478 | 9.485 | 109,587 | -0.01(-0.06%) |
Sep 25, 2017 | 9.445 | 9.502 | 9.445 | 9.491 | 81,884 | +0.03(+0.36%) |
Sep 22, 2017 | 9.428 | 9.491 | 9.423 | 9.457 | 66,535 | -0.01(-0.12%) |
Sep 21, 2017 | 9.496 | 9.496 | 9.439 | 9.468 | 110,864 | -0.02(-0.19%) |
Sep 20, 2017 | 9.424 | 9.486 | 9.424 | 9.486 | 98,981 | +0.05(+0.48%) |
Sep 19, 2017 | 9.435 | 9.441 | 9.387 | 9.441 | 60,976 | +0.02(+0.24%) |
Sep 18, 2017 | 9.413 | 9.424 | 9.401 | 9.418 | 98,665 | +0.02(+0.18%) |
Sep 15, 2017 | 9.373 | 9.418 | 9.345 | 9.401 | 94,920 | +0.03(+0.30%) |
Sep 14, 2017 | 9.356 | 9.379 | 9.340 | 9.373 | 80,819 | +0.02(+0.18%) |
Sep 13, 2017 | 9.322 | 9.390 | 9.322 | 9.356 | 97,678 | +0.02(+0.18%) |
Sep 12, 2017 | 9.350 | 9.377 | 9.328 | 9.339 | 135,172 | -0.05(-0.48%) |
Sep 11, 2017 | 9.373 | 9.384 | 9.328 | 9.384 | 63,891 | +0.06(+0.67%) |
Sep 08, 2017 | 9.333 | 9.356 | 9.311 | 9.322 | 55,624 | -0.01(-0.06%) |
Sep 07, 2017 | 9.322 | 9.328 | 9.305 | 9.328 | 52,611 | +0.03(+0.30%) |
Sep 06, 2017 | 9.322 | 9.333 | 9.265 | 9.299 | 108,267 | +0.01(+0.06%) |
Sep 05, 2017 | 9.294 | 9.322 | 9.248 | 9.294 | 77,868 | -0.02(-0.24%) |
Sep 01, 2017 | 9.322 | 9.339 | 9.316 | 9.316 | 101,759 | +0.03(+0.30%) |
Aug 31, 2017 | 9.339 | 9.339 | 9.288 | 9.288 | 92,506 | -0.01(-0.12%) |
Aug 30, 2017 | 9.260 | 9.305 | 9.260 | 9.299 | 70,761 | +0.02(+0.24%) |
Aug 29, 2017 | 9.271 | 9.305 | 9.265 | 9.277 | 66,997 | +0.01(+0.12%) |
Aug 28, 2017 | 9.260 | 9.316 | 9.260 | 9.265 | 106,685 | +0.03(+0.37%) |
Aug 25, 2017 | 9.294 | 9.294 | 9.226 | 9.231 | 73,675 | -0.06(-0.67%) |
Aug 24, 2017 | 9.294 | 9.294 | 9.243 | 9.294 | 31,509 | +0.02(+0.18%) |
Aug 23, 2017 | 9.282 | 9.304 | 9.256 | 9.277 | 55,343 | -0.02(-0.18%) |
Aug 22, 2017 | 9.288 | 9.299 | 9.243 | 9.294 | 81,387 | +0.05(+0.54%) |
Aug 21, 2017 | 9.244 | 9.244 | 9.165 | 9.244 | 90,966 | +0.04(+0.43%) |
Aug 18, 2017 | 9.199 | 9.244 | 9.176 | 9.204 | 54,399 | +0.01(+0.06%) |
Aug 17, 2017 | 9.317 | 9.323 | 9.193 | 9.199 | 103,669 | -0.11(-1.15%) |
Aug 16, 2017 | 9.311 | 9.351 | 9.289 | 9.306 | 151,754 | +0.01(+0.06%) |
Aug 15, 2017 | 9.311 | 9.311 | 9.255 | 9.300 | 53,363 | +0.01(+0.12%) |
Aug 14, 2017 | 9.244 | 9.289 | 9.216 | 9.289 | 80,310 | +0.14(+1.54%) |
Aug 11, 2017 | 8.940 | 9.204 | 8.850 | 9.148 | 333,679 | +0.10(+1.06%) |
Aug 10, 2017 | 9.328 | 9.379 | 8.971 | 9.052 | 381,904 | -0.31(-3.31%) |
Aug 09, 2017 | 9.362 | 9.396 | 9.345 | 9.362 | 62,113 | -0.01(-0.06%) |
Aug 08, 2017 | 9.401 | 9.424 | 9.351 | 9.368 | 114,408 | -0.03(-0.30%) |
Aug 07, 2017 | 9.407 | 9.413 | 9.384 | 9.396 | 86,121 | +0.02(+0.18%) |
Aug 04, 2017 | 9.396 | 9.401 | 9.364 | 9.379 | 49,900 | +0.02(+0.18%) |
Aug 03, 2017 | 9.373 | 9.401 | 9.356 | 9.362 | 99,169 | -0.02(-0.23%) |
Aug 02, 2017 | 9.441 | 9.446 | 9.357 | 9.383 | 113,525 | -0.04(-0.37%) |
Aug 01, 2017 | 9.418 | 9.435 | 9.390 | 9.418 | 92,900 | +0.05(+0.48%) |
Jul 31, 2017 | 9.418 | 9.452 | 9.373 | 9.373 | 151,379 | -0.02(-0.18%) |
Jul 28, 2017 | 9.390 | 9.413 | 9.369 | 9.390 | 64,390 | +0.00(+0.00%) |
Jul 27, 2017 | 9.435 | 9.452 | 9.359 | 9.390 | 72,774 | -0.03(-0.36%) |
Jul 26, 2017 | 9.384 | 9.452 | 9.384 | 9.424 | 121,479 | +0.05(+0.48%) |
Jul 25, 2017 | 9.384 | 9.418 | 9.368 | 9.379 | 61,987 | -0.01(-0.06%) |
Jul 24, 2017 | 9.396 | 9.407 | 9.366 | 9.384 | 87,889 | +0.01(+0.06%) |
Jul 21, 2017 | 9.317 | 9.396 | 9.317 | 9.379 | 85,552 | +0.01(+0.12%) |
Jul 20, 2017 | 9.362 | 9.379 | 9.307 | 9.368 | 85,593 | +0.04(+0.41%) |
Jul 19, 2017 | 9.352 | 9.357 | 9.315 | 9.329 | 65,589 | +0.02(+0.18%) |
Jul 18, 2017 | 9.285 | 9.324 | 9.285 | 9.312 | 108,590 | +0.07(+0.73%) |
Jul 17, 2017 | 9.251 | 9.301 | 9.245 | 9.245 | 70,509 | -0.03(-0.30%) |
Jul 14, 2017 | 9.268 | 9.279 | 9.234 | 9.273 | 55,108 | +0.02(+0.24%) |
Jul 13, 2017 | 9.257 | 9.268 | 9.229 | 9.251 | 69,310 | +0.02(+0.24%) |
Jul 12, 2017 | 9.251 | 9.262 | 9.229 | 9.229 | 90,279 | -0.01(-0.06%) |
Jul 11, 2017 | 9.206 | 9.245 | 9.173 | 9.234 | 73,413 | +0.04(+0.43%) |
Jul 10, 2017 | 9.212 | 9.240 | 9.171 | 9.195 | 90,703 | -0.03(-0.30%) |
Jul 07, 2017 | 9.195 | 9.223 | 9.173 | 9.223 | 72,287 | +0.02(+0.18%) |
Jul 06, 2017 | 9.178 | 9.212 | 9.178 | 9.206 | 89,340 | +0.00(+0.00%) |
Jul 05, 2017 | 9.201 | 9.217 | 9.163 | 9.206 | 75,010 | +0.03(+0.30%) |