Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 9.225 | 9.225 | 9.195 | 9.205 | 25,031 | +0.01(+0.11%) |
Nov 29, 2017 | 9.170 | 9.195 | 9.170 | 9.195 | 8,244 | +0.05(+0.60%) |
Nov 28, 2017 | 9.100 | 9.170 | 9.100 | 9.140 | 5,404 | +0.01(+0.05%) |
Nov 27, 2017 | 9.180 | 9.180 | 9.100 | 9.135 | 4,876 | -0.02(-0.16%) |
Nov 24, 2017 | 9.140 | 9.160 | 9.130 | 9.150 | 5,143 | +0.26(+2.92%) |
Nov 22, 2017 | 8.905 | 8.905 | 8.870 | 8.890 | 5,530 | +0.13(+1.54%) |
Nov 21, 2017 | 8.750 | 8.790 | 8.700 | 8.755 | 11,936 | -0.07(-0.85%) |
Nov 20, 2017 | 8.810 | 8.840 | 8.810 | 8.830 | 7,169 | -0.02(-0.23%) |
Nov 17, 2017 | 8.870 | 8.870 | 8.840 | 8.850 | 3,536 | -0.14(-1.52%) |
Nov 16, 2017 | 9.000 | 9.000 | 8.960 | 8.987 | 5,585 | +0.07(+0.81%) |
Nov 15, 2017 | 8.960 | 8.960 | 8.910 | 8.915 | 13,639 | -0.10(-1.05%) |
Nov 14, 2017 | 9.030 | 9.060 | 9.010 | 9.010 | 6,002 | +0.05(+0.56%) |
Nov 13, 2017 | 8.960 | 8.960 | 8.930 | 8.960 | 5,624 | -0.04(-0.44%) |
Nov 10, 2017 | 8.980 | 9.000 | 8.975 | 9.000 | 2,141 | +0.06(+0.67%) |
Nov 09, 2017 | 8.940 | 8.950 | 8.925 | 8.940 | 13,236 | -0.05(-0.56%) |
Nov 08, 2017 | 8.950 | 8.990 | 8.950 | 8.990 | 8,000 | +0.04(+0.45%) |
Nov 07, 2017 | 8.960 | 8.960 | 8.900 | 8.950 | 6,164 | -0.04(-0.44%) |
Nov 06, 2017 | 8.930 | 8.990 | 8.930 | 8.990 | 6,451 | +0.19(+2.10%) |
Nov 03, 2017 | 8.810 | 8.820 | 8.790 | 8.805 | 21,600 | +0.04(+0.40%) |
Nov 02, 2017 | 8.750 | 8.770 | 8.730 | 8.770 | 9,444 | +0.05(+0.57%) |
Nov 01, 2017 | 8.690 | 8.720 | 8.660 | 8.720 | 31,336 | -0.04(-0.47%) |
Oct 31, 2017 | 8.750 | 8.770 | 8.700 | 8.761 | 82,208 | +0.00(+0.01%) |
Oct 30, 2017 | 8.670 | 8.780 | 8.670 | 8.760 | 30,628 | -0.15(-1.68%) |
Oct 27, 2017 | 8.870 | 8.910 | 8.850 | 8.910 | 11,767 | +0.13(+1.48%) |
Oct 26, 2017 | 8.810 | 8.816 | 8.780 | 8.780 | 13,502 | -0.05(-0.57%) |
Oct 25, 2017 | 8.860 | 8.860 | 8.772 | 8.830 | 5,667 | -0.14(-1.56%) |
Oct 24, 2017 | 9.000 | 9.000 | 8.950 | 8.970 | 8,315 | -0.08(-0.88%) |
Oct 23, 2017 | 9.095 | 9.100 | 9.010 | 9.050 | 6,741 | -0.05(-0.55%) |
Oct 20, 2017 | 9.070 | 9.100 | 9.060 | 9.100 | 16,096 | -0.03(-0.33%) |
Oct 19, 2017 | 9.160 | 9.160 | 9.110 | 9.130 | 3,761 | +0.01(+0.11%) |
Oct 18, 2017 | 9.078 | 9.120 | 9.076 | 9.120 | 1,596 | +0.03(+0.33%) |
Oct 17, 2017 | 9.060 | 9.090 | 9.060 | 9.090 | 3,017 | -0.03(-0.33%) |
Oct 16, 2017 | 9.080 | 9.120 | 9.080 | 9.120 | 4,400 | -0.04(-0.38%) |
Oct 13, 2017 | 9.160 | 9.170 | 9.150 | 9.155 | 3,870 | +0.00(+0.05%) |
Oct 12, 2017 | 9.150 | 9.190 | 9.150 | 9.150 | 9,673 | -0.00(-0.03%) |
Oct 11, 2017 | 9.170 | 9.190 | 9.150 | 9.153 | 11,527 | +0.05(+0.58%) |
Oct 10, 2017 | 9.072 | 9.100 | 9.060 | 9.100 | 12,795 | +0.09(+1.00%) |
Oct 09, 2017 | 9.030 | 9.035 | 9.010 | 9.010 | 5,369 | -0.05(-0.55%) |
Oct 06, 2017 | 9.007 | 9.060 | 9.000 | 9.060 | 3,944 | -0.01(-0.17%) |
Oct 05, 2017 | 9.100 | 9.120 | 9.050 | 9.075 | 11,317 | +0.00(+0.06%) |
Oct 04, 2017 | 9.050 | 9.084 | 9.030 | 9.070 | 3,150 | -0.03(-0.33%) |
Oct 03, 2017 | 9.140 | 9.154 | 9.090 | 9.100 | 12,309 | +0.06(+0.72%) |
Oct 02, 2017 | 9.030 | 9.060 | 9.000 | 9.035 | 16,546 | -0.07(-0.82%) |
Sep 29, 2017 | 9.050 | 9.110 | 9.030 | 9.110 | 7,033 | +0.12(+1.33%) |
Sep 28, 2017 | 8.950 | 9.030 | 8.950 | 8.990 | 12,720 | +0.06(+0.67%) |
Sep 27, 2017 | 8.860 | 8.930 | 8.850 | 8.930 | 3,012 | -0.06(-0.67%) |
Sep 26, 2017 | 8.970 | 8.990 | 8.890 | 8.990 | 17,561 | +0.04(+0.45%) |
Sep 25, 2017 | 8.925 | 8.960 | 8.910 | 8.950 | 12,044 | -0.12(-1.32%) |
Sep 22, 2017 | 9.090 | 9.100 | 9.060 | 9.070 | 48,909 | +0.09(+1.00%) |
Sep 21, 2017 | 9.000 | 9.000 | 8.940 | 8.980 | 17,862 | -0.27(-2.92%) |
Sep 20, 2017 | 9.250 | 9.310 | 9.195 | 9.250 | 138,251 | -0.49(-5.03%) |
Sep 19, 2017 | 9.740 | 9.740 | 9.675 | 9.740 | 6,556 | +0.06(+0.62%) |
Sep 18, 2017 | 9.690 | 9.690 | 9.660 | 9.680 | 5,139 | +0.06(+0.62%) |
Sep 15, 2017 | 9.630 | 9.630 | 9.600 | 9.620 | 3,955 | -0.01(-0.10%) |
Sep 14, 2017 | 9.560 | 9.630 | 9.550 | 9.630 | 3,728 | +0.04(+0.42%) |
Sep 13, 2017 | 9.640 | 9.640 | 9.590 | 9.590 | 5,491 | -0.10(-1.03%) |
Sep 12, 2017 | 9.680 | 9.690 | 9.678 | 9.690 | 1,501 | +0.00(+0.00%) |
Sep 11, 2017 | 9.690 | 9.710 | 9.630 | 9.690 | 9,051 | +0.05(+0.52%) |
Sep 08, 2017 | 9.620 | 9.670 | 9.610 | 9.640 | 2,201 | -0.03(-0.31%) |
Sep 07, 2017 | 9.660 | 9.700 | 9.650 | 9.670 | 10,022 | +0.16(+1.68%) |
Sep 06, 2017 | 9.490 | 9.550 | 9.490 | 9.510 | 13,270 | +0.01(+0.11%) |
Sep 05, 2017 | 9.480 | 9.500 | 9.455 | 9.500 | 9,975 | -0.02(-0.21%) |