Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 26, 2017 | 9.260 | 9.260 | 9.260 | 1,292 | +0.05(+0.54%) | |
Oct 25, 2017 | 9.191 | 9.220 | 9.191 | 9.210 | 1,525 | +0.02(+0.21%) |
Oct 24, 2017 | 9.215 | 9.215 | 9.191 | 9.191 | 1,317 | -0.14(-1.52%) |
Oct 23, 2017 | 9.435 | 9.435 | 9.333 | 9.333 | 825 | -0.09(-1.00%) |
Oct 20, 2017 | 9.427 | 9.427 | 9.427 | 9.427 | 2,202 | -0.00(-0.00%) |
Oct 19, 2017 | 9.427 | 9.427 | 9.427 | 9.427 | 555 | -0.05(-0.50%) |
Oct 18, 2017 | 9.427 | 9.474 | 9.427 | 9.474 | 6,082 | +0.05(+0.50%) |
Oct 17, 2017 | 9.427 | 9.427 | 9.427 | 9.427 | 330 | +0.07(+0.76%) |
Oct 16, 2017 | 9.144 | 9.356 | 9.144 | 9.356 | 2,004 | +0.25(+2.80%) |
Oct 12, 2017 | 9.102 | 9.102 | 9.102 | 25 | -0.23(-2.46%) | |
Oct 11, 2017 | 9.332 | 9.332 | 9.332 | 9.332 | 1,007 | +0.12(+1.27%) |
Oct 09, 2017 | 9.215 | 9.215 | 9.215 | 42 | -0.19(-2.00%) | |
Oct 06, 2017 | 9.112 | 9.403 | 9.112 | 9.403 | 12,636 | +0.00(+0.00%) |
Oct 05, 2017 | 9.294 | 9.403 | 9.220 | 9.403 | 5,910 | +0.13(+1.41%) |
Oct 04, 2017 | 9.238 | 9.273 | 9.238 | 9.273 | 2,779 | -0.07(-0.74%) |
Oct 03, 2017 | 9.403 | 9.403 | 9.342 | 9.342 | 3,099 | +0.03(+0.30%) |
Oct 02, 2017 | 9.201 | 9.314 | 9.201 | 9.314 | 1,616 | -0.08(-0.90%) |
Sep 29, 2017 | 9.375 | 9.399 | 9.215 | 9.399 | 4,134 | +0.33(+3.58%) |
Sep 28, 2017 | 9.073 | 9.073 | 9.073 | 9.073 | 5,333 | +0.00(+0.00%) |
Sep 27, 2017 | 9.073 | 9.097 | 9.073 | 9.073 | 9,525 | -0.00(-0.05%) |
Sep 26, 2017 | 8.956 | 9.300 | 8.956 | 9.078 | 17,694 | +0.12(+1.37%) |
Sep 25, 2017 | 8.989 | 8.989 | 8.956 | 8.956 | 768 | -0.07(-0.73%) |
Sep 22, 2017 | 9.022 | 9.022 | 9.022 | 9.022 | 333 | -0.00(-0.05%) |
Sep 20, 2017 | 9.026 | 9.026 | 9.026 | 171 | -0.00(-0.05%) | |
Sep 19, 2017 | 9.191 | 9.191 | 8.840 | 9.031 | 6,252 | -0.02(-0.21%) |
Sep 18, 2017 | 9.144 | 9.144 | 9.050 | 9.050 | 2,696 | +0.09(+1.05%) |
Sep 15, 2017 | 8.951 | 8.979 | 8.937 | 8.956 | 19,764 | -0.02(-0.26%) |
Sep 14, 2017 | 9.088 | 9.097 | 8.979 | 8.979 | 1,953 | -0.11(-1.19%) |
Sep 13, 2017 | 9.059 | 9.220 | 9.059 | 9.088 | 5,098 | -0.01(-0.10%) |
Sep 12, 2017 | 9.073 | 9.394 | 9.073 | 9.097 | 1,939 | +0.01(+0.16%) |
Sep 11, 2017 | 9.088 | 9.894 | 9.073 | 9.083 | 9,884 | +0.01(+0.10%) |
Sep 08, 2017 | 9.064 | 9.267 | 8.960 | 9.073 | 13,018 | +0.01(+0.10%) |
Sep 07, 2017 | 9.172 | 9.182 | 9.007 | 9.064 | 9,023 | -0.15(-1.64%) |
Sep 06, 2017 | 9.450 | 9.455 | 9.215 | 9.215 | 2,229 | -0.37(-3.84%) |
Sep 05, 2017 | 9.582 | 9.743 | 9.582 | 9.582 | 4,973 | +0.00(+0.00%) |
Sep 01, 2017 | 9.582 | 9.582 | 9.582 | 9.582 | 1,092 | +0.48(+5.28%) |
Aug 31, 2017 | 9.304 | 9.615 | 9.007 | 9.102 | 3,239 | -0.33(-3.45%) |
Aug 30, 2017 | 9.182 | 9.182 | 9.182 | 9.427 | 3,205 | +0.35(+3.90%) |
Aug 28, 2017 | 9.073 | 9.073 | 9.073 | 0 | +0.04(+0.42%) | |
Aug 25, 2017 | 9.083 | 9.361 | 9.031 | 9.036 | 6,876 | -0.11(-1.19%) |
Aug 24, 2017 | 8.960 | 9.295 | 8.956 | 9.144 | 17,242 | +0.12(+1.36%) |
Aug 23, 2017 | 8.974 | 9.078 | 8.960 | 9.022 | 4,697 | -0.06(-0.67%) |
Aug 22, 2017 | 9.125 | 9.125 | 8.956 | 9.083 | 9,368 | -0.16(-1.68%) |
Aug 21, 2017 | 9.238 | 9.238 | 9.097 | 9.238 | 753 | -0.05(-0.51%) |
Aug 18, 2017 | 9.333 | 9.333 | 9.102 | 9.286 | 3,316 | +0.30(+3.36%) |
Aug 17, 2017 | 8.956 | 9.281 | 8.956 | 8.984 | 19,491 | +0.03(+0.32%) |
Aug 16, 2017 | 9.116 | 9.116 | 8.956 | 8.956 | 6,055 | +0.00(+0.00%) |
Aug 15, 2017 | 8.956 | 8.956 | 8.956 | 8.956 | 15,440 | -0.14(-1.50%) |
Aug 14, 2017 | 8.970 | 9.092 | 8.970 | 9.092 | 17,689 | +0.14(+1.53%) |
Aug 11, 2017 | 8.956 | 8.956 | 8.956 | 8.956 | 17,944 | -0.13(-1.40%) |
Aug 10, 2017 | 8.965 | 9.083 | 8.965 | 9.083 | 23,174 | +0.13(+1.42%) |
Aug 09, 2017 | 9.088 | 9.088 | 8.956 | 8.956 | 14,426 | -0.18(-1.96%) |
Aug 08, 2017 | 8.956 | 9.135 | 8.956 | 9.135 | 11,974 | +0.30(+3.36%) |
Aug 07, 2017 | 8.956 | 9.040 | 8.814 | 8.838 | 7,026 | -0.16(-1.83%) |
Aug 04, 2017 | 9.031 | 9.031 | 8.956 | 9.003 | 8,779 | +0.05(+0.53%) |