Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 9.347 | 9.365 | 9.189 | 9.254 | 14,524,091 | -0.08(-0.85%) |
Nov 29, 2017 | 9.333 | 9.415 | 9.282 | 9.333 | 6,206,316 | -0.01(-0.15%) |
Nov 28, 2017 | 9.324 | 9.370 | 9.287 | 9.347 | 5,907,162 | +0.02(+0.20%) |
Nov 27, 2017 | 9.342 | 9.379 | 9.301 | 9.328 | 6,169,032 | +0.00(+0.00%) |
Nov 24, 2017 | 9.443 | 9.466 | 9.301 | 9.328 | 7,245,641 | -0.08(-0.88%) |
Nov 22, 2017 | 9.328 | 9.446 | 9.303 | 9.411 | 8,696,284 | +0.10(+1.04%) |
Nov 21, 2017 | 9.278 | 9.356 | 9.264 | 9.314 | 7,520,994 | +0.06(+0.70%) |
Nov 20, 2017 | 9.153 | 9.268 | 9.144 | 9.250 | 10,491,125 | +0.12(+1.26%) |
Nov 17, 2017 | 9.098 | 9.158 | 9.089 | 9.135 | 8,425,906 | +0.03(+0.30%) |
Nov 16, 2017 | 9.084 | 9.121 | 9.061 | 9.107 | 8,004,850 | +0.06(+0.66%) |
Nov 15, 2017 | 9.162 | 9.176 | 9.047 | 9.047 | 12,154,213 | -0.14(-1.55%) |
Nov 14, 2017 | 9.135 | 9.195 | 9.108 | 9.190 | 7,942,480 | +0.06(+0.61%) |
Nov 13, 2017 | 9.006 | 9.148 | 8.992 | 9.135 | 12,143,214 | +0.12(+1.38%) |
Nov 10, 2017 | 9.056 | 9.136 | 8.969 | 9.010 | 12,560,207 | -0.05(-0.51%) |
Nov 09, 2017 | 9.112 | 9.190 | 9.033 | 9.056 | 12,029,491 | -0.04(-0.41%) |
Nov 08, 2017 | 9.061 | 9.195 | 9.049 | 9.093 | 11,507,261 | +0.07(+0.82%) |
Nov 07, 2017 | 8.923 | 9.121 | 8.877 | 9.019 | 18,213,078 | +0.06(+0.72%) |
Nov 06, 2017 | 9.093 | 9.102 | 8.927 | 8.955 | 18,312,282 | -0.16(-1.77%) |
Nov 03, 2017 | 9.148 | 9.148 | 9.061 | 9.116 | 10,749,667 | -0.03(-0.35%) |
Nov 02, 2017 | 9.319 | 9.333 | 9.098 | 9.148 | 19,416,966 | -0.16(-1.73%) |
Nov 01, 2017 | 9.291 | 9.323 | 9.241 | 9.310 | 13,079,542 | +0.03(+0.35%) |
Oct 31, 2017 | 9.356 | 9.407 | 9.268 | 9.278 | 12,659,846 | -0.08(-0.89%) |
Oct 30, 2017 | 9.480 | 9.508 | 9.340 | 9.361 | 15,757,444 | -0.09(-0.93%) |
Oct 27, 2017 | 9.393 | 9.507 | 9.252 | 9.448 | 15,309,571 | +0.07(+0.73%) |
Oct 26, 2017 | 9.850 | 9.868 | 9.370 | 9.380 | 23,665,912 | -0.42(-4.24%) |
Oct 25, 2017 | 9.864 | 9.882 | 9.663 | 9.795 | 14,432,032 | -0.08(-0.83%) |
Oct 24, 2017 | 9.882 | 9.923 | 9.850 | 9.878 | 7,276,785 | -0.00(-0.05%) |
Oct 23, 2017 | 9.973 | 9.983 | 9.823 | 9.882 | 10,014,574 | -0.07(-0.73%) |
Oct 20, 2017 | 9.955 | 9.960 | 9.855 | 9.955 | 10,381,786 | +0.00(+0.00%) |
Oct 19, 2017 | 9.960 | 9.972 | 9.937 | 9.955 | 4,342,493 | -0.01(-0.09%) |
Oct 18, 2017 | 9.973 | 10.01 | 9.964 | 9.964 | 8,597,963 | -0.02(-0.18%) |
Oct 17, 2017 | 9.983 | 10.00 | 9.955 | 9.983 | 4,522,956 | +0.04(+0.41%) |
Oct 16, 2017 | 9.973 | 9.983 | 9.919 | 9.941 | 6,342,346 | +0.00(+0.00%) |
Oct 13, 2017 | 9.878 | 9.978 | 9.878 | 9.941 | 8,111,069 | +0.09(+0.93%) |
Oct 12, 2017 | 9.823 | 9.887 | 9.818 | 9.850 | 8,126,852 | +0.03(+0.28%) |
Oct 11, 2017 | 9.795 | 9.827 | 9.779 | 9.823 | 6,765,368 | +0.03(+0.28%) |
Oct 10, 2017 | 9.850 | 9.859 | 9.777 | 9.795 | 6,211,862 | -0.03(-0.28%) |
Oct 09, 2017 | 9.818 | 9.864 | 9.809 | 9.823 | 4,523,066 | +0.02(+0.19%) |
Oct 06, 2017 | 9.896 | 9.896 | 9.740 | 9.804 | 19,006,294 | -0.16(-1.56%) |
Oct 05, 2017 | 9.951 | 9.996 | 9.928 | 9.960 | 5,848,030 | +0.01(+0.14%) |
Oct 04, 2017 | 9.900 | 9.960 | 9.864 | 9.946 | 6,172,369 | +0.01(+0.14%) |
Oct 03, 2017 | 9.914 | 9.969 | 9.900 | 9.932 | 4,341,767 | +0.02(+0.18%) |
Oct 02, 2017 | 9.923 | 9.969 | 9.873 | 9.914 | 8,806,910 | +0.01(+0.09%) |
Sep 29, 2017 | 9.868 | 9.932 | 9.841 | 9.905 | 9,399,103 | +0.02(+0.18%) |
Sep 28, 2017 | 9.859 | 9.891 | 9.736 | 9.887 | 10,004,057 | +0.03(+0.28%) |
Sep 27, 2017 | 9.909 | 9.941 | 9.762 | 9.859 | 13,654,416 | -0.04(-0.37%) |
Sep 26, 2017 | 9.855 | 9.932 | 9.809 | 9.896 | 13,675,877 | +0.06(+0.60%) |
Sep 25, 2017 | 9.791 | 9.859 | 9.739 | 9.837 | 12,113,918 | +0.05(+0.51%) |
Sep 22, 2017 | 9.732 | 9.823 | 9.710 | 9.787 | 18,757,280 | +0.09(+0.93%) |
Sep 21, 2017 | 9.692 | 9.755 | 9.646 | 9.696 | 7,050,936 | +0.02(+0.19%) |
Sep 20, 2017 | 9.737 | 9.787 | 9.642 | 9.678 | 12,517,345 | -0.04(-0.37%) |
Sep 19, 2017 | 9.687 | 9.764 | 9.687 | 9.714 | 11,062,617 | +0.04(+0.42%) |
Sep 18, 2017 | 9.596 | 9.687 | 9.585 | 9.673 | 9,985,225 | +0.11(+1.14%) |
Sep 15, 2017 | 9.515 | 9.596 | 9.492 | 9.565 | 16,398,394 | +0.05(+0.52%) |
Sep 14, 2017 | 9.515 | 9.531 | 9.433 | 9.515 | 14,159,374 | +0.02(+0.24%) |
Sep 13, 2017 | 9.465 | 9.544 | 9.465 | 9.492 | 73,219,120 | -0.25(-2.56%) |
Sep 12, 2017 | 9.741 | 9.755 | 9.701 | 9.741 | 6,450,603 | -0.00(-0.05%) |
Sep 11, 2017 | 9.664 | 9.751 | 9.637 | 9.746 | 7,778,337 | +0.07(+0.70%) |
Sep 08, 2017 | 9.673 | 9.694 | 9.610 | 9.678 | 4,968,873 | +0.00(+0.05%) |
Sep 07, 2017 | 9.637 | 9.673 | 9.592 | 9.673 | 7,554,987 | +0.05(+0.47%) |
Sep 06, 2017 | 9.687 | 9.701 | 9.624 | 9.628 | 6,975,233 | -0.01(-0.09%) |
Sep 05, 2017 | 9.723 | 9.773 | 9.624 | 9.637 | 9,196,813 | -0.08(-0.84%) |