Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 9.369 | 9.391 | 9.317 | 9.347 | 187,707 | -0.04(-0.40%) |
Nov 29, 2017 | 9.391 | 9.399 | 9.347 | 9.384 | 170,030 | -0.01(-0.16%) |
Nov 28, 2017 | 9.421 | 9.421 | 9.362 | 9.399 | 159,626 | +0.01(+0.16%) |
Nov 27, 2017 | 9.384 | 9.399 | 9.347 | 9.384 | 130,245 | +0.02(+0.24%) |
Nov 24, 2017 | 9.421 | 9.421 | 9.332 | 9.362 | 130,957 | -0.04(-0.39%) |
Nov 22, 2017 | 9.451 | 9.473 | 9.384 | 9.399 | 195,938 | -0.07(-0.78%) |
Nov 21, 2017 | 9.480 | 9.488 | 9.436 | 9.473 | 165,997 | -0.01(-0.16%) |
Nov 20, 2017 | 9.562 | 9.562 | 9.443 | 9.488 | 223,880 | -0.05(-0.54%) |
Nov 17, 2017 | 9.532 | 9.562 | 9.510 | 9.540 | 68,960 | +0.00(+0.04%) |
Nov 16, 2017 | 9.525 | 9.569 | 9.518 | 9.536 | 117,899 | -0.02(-0.19%) |
Nov 15, 2017 | 9.569 | 9.588 | 9.518 | 9.555 | 161,800 | -0.03(-0.31%) |
Nov 14, 2017 | 9.540 | 9.592 | 9.540 | 9.584 | 62,902 | +0.03(+0.34%) |
Nov 13, 2017 | 9.515 | 9.552 | 9.515 | 9.552 | 42,850 | +0.04(+0.39%) |
Nov 10, 2017 | 9.530 | 9.559 | 9.508 | 9.515 | 62,473 | -0.04(-0.39%) |
Nov 09, 2017 | 9.552 | 9.574 | 9.552 | 9.552 | 38,115 | -0.02(-0.23%) |
Nov 08, 2017 | 9.552 | 9.589 | 9.552 | 9.574 | 75,408 | +0.04(+0.39%) |
Nov 07, 2017 | 9.500 | 9.545 | 9.500 | 9.537 | 80,250 | +0.04(+0.39%) |
Nov 06, 2017 | 9.486 | 9.545 | 9.478 | 9.500 | 112,146 | +0.03(+0.31%) |
Nov 03, 2017 | 9.500 | 9.508 | 9.456 | 9.471 | 70,754 | -0.03(-0.31%) |
Nov 02, 2017 | 9.523 | 9.530 | 9.493 | 9.500 | 82,307 | +0.00(+0.00%) |
Nov 01, 2017 | 9.493 | 9.523 | 9.463 | 9.500 | 72,818 | +0.04(+0.39%) |
Oct 31, 2017 | 9.523 | 9.523 | 9.463 | 9.463 | 91,325 | -0.03(-0.31%) |
Oct 30, 2017 | 9.537 | 9.537 | 9.478 | 9.493 | 119,691 | -0.01(-0.08%) |
Oct 27, 2017 | 9.552 | 9.552 | 9.486 | 9.500 | 50,376 | +0.00(+0.00%) |
Oct 26, 2017 | 9.559 | 9.582 | 9.500 | 9.500 | 85,368 | -0.07(-0.77%) |
Oct 25, 2017 | 9.648 | 9.648 | 9.574 | 9.574 | 79,404 | -0.08(-0.84%) |
Oct 24, 2017 | 9.663 | 9.670 | 9.611 | 9.655 | 110,255 | +0.00(+0.00%) |
Oct 23, 2017 | 9.633 | 9.685 | 9.633 | 9.655 | 53,425 | +0.02(+0.23%) |
Oct 20, 2017 | 9.678 | 9.683 | 9.619 | 9.633 | 36,327 | -0.07(-0.69%) |
Oct 19, 2017 | 9.707 | 9.737 | 9.700 | 9.700 | 48,808 | -0.02(-0.23%) |
Oct 18, 2017 | 9.700 | 9.729 | 9.663 | 9.722 | 88,982 | +0.02(+0.23%) |
Oct 17, 2017 | 9.633 | 9.707 | 9.633 | 9.700 | 49,384 | +0.06(+0.61%) |
Oct 16, 2017 | 9.685 | 9.692 | 9.641 | 9.641 | 139,087 | -0.07(-0.76%) |
Oct 13, 2017 | 9.700 | 9.729 | 9.692 | 9.715 | 87,289 | +0.03(+0.31%) |
Oct 12, 2017 | 9.685 | 9.702 | 9.648 | 9.685 | 90,466 | +0.00(+0.03%) |
Oct 11, 2017 | 9.668 | 9.697 | 9.646 | 9.682 | 126,093 | +0.04(+0.38%) |
Oct 10, 2017 | 9.653 | 9.675 | 9.646 | 9.646 | 62,261 | +0.01(+0.15%) |
Oct 09, 2017 | 9.646 | 9.668 | 9.624 | 9.631 | 70,559 | +0.01(+0.08%) |
Oct 06, 2017 | 9.624 | 9.638 | 9.616 | 9.624 | 69,052 | -0.01(-0.13%) |
Oct 05, 2017 | 9.682 | 9.683 | 9.624 | 9.636 | 209,811 | -0.05(-0.47%) |
Oct 04, 2017 | 9.646 | 9.712 | 9.646 | 9.682 | 39,584 | +0.01(+0.15%) |
Oct 03, 2017 | 9.660 | 9.682 | 9.631 | 9.668 | 90,077 | +0.02(+0.23%) |
Oct 02, 2017 | 9.638 | 9.682 | 9.631 | 9.646 | 78,343 | -0.01(-0.08%) |
Sep 29, 2017 | 9.646 | 9.660 | 9.616 | 9.654 | 124,670 | +0.04(+0.39%) |
Sep 28, 2017 | 9.565 | 9.624 | 9.565 | 9.616 | 91,160 | +0.01(+0.15%) |
Sep 27, 2017 | 9.631 | 9.646 | 9.587 | 9.602 | 165,937 | -0.06(-0.61%) |
Sep 26, 2017 | 9.668 | 9.675 | 9.646 | 9.660 | 118,638 | +0.01(+0.15%) |
Sep 25, 2017 | 9.653 | 9.668 | 9.638 | 9.646 | 52,853 | -0.01(-0.08%) |
Sep 22, 2017 | 9.638 | 9.660 | 9.638 | 9.653 | 69,502 | +0.02(+0.23%) |
Sep 21, 2017 | 9.631 | 9.660 | 9.616 | 9.631 | 54,694 | +0.00(+0.00%) |
Sep 20, 2017 | 9.682 | 9.690 | 9.624 | 9.631 | 100,422 | -0.04(-0.38%) |
Sep 19, 2017 | 9.712 | 9.712 | 9.660 | 9.668 | 110,247 | -0.04(-0.38%) |
Sep 18, 2017 | 9.653 | 9.705 | 9.653 | 9.705 | 185,351 | +0.05(+0.53%) |
Sep 15, 2017 | 9.602 | 9.653 | 9.602 | 9.653 | 98,986 | +0.07(+0.77%) |
Sep 14, 2017 | 9.624 | 9.624 | 9.572 | 9.579 | 118,169 | -0.03(-0.31%) |
Sep 13, 2017 | 9.631 | 9.660 | 9.609 | 9.609 | 140,807 | -0.02(-0.18%) |
Sep 12, 2017 | 9.638 | 9.653 | 9.602 | 9.626 | 114,300 | -0.02(-0.25%) |
Sep 11, 2017 | 9.628 | 9.650 | 9.606 | 9.650 | 111,193 | +0.04(+0.38%) |
Sep 08, 2017 | 9.621 | 9.650 | 9.614 | 9.614 | 49,227 | -0.02(-0.18%) |
Sep 07, 2017 | 9.636 | 9.650 | 9.614 | 9.631 | 135,646 | +0.02(+0.18%) |
Sep 06, 2017 | 9.614 | 9.658 | 9.614 | 9.614 | 171,048 | -0.03(-0.30%) |
Sep 05, 2017 | 9.621 | 9.643 | 9.599 | 9.643 | 85,958 | +0.02(+0.23%) |