Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 9.563 | 9.580 | 9.557 | 9.580 | 135,303 | +0.01(+0.12%) |
Nov 29, 2017 | 9.504 | 9.569 | 9.504 | 9.569 | 181,772 | +0.05(+0.49%) |
Nov 28, 2017 | 9.504 | 9.551 | 9.504 | 9.522 | 129,071 | +0.01(+0.06%) |
Nov 27, 2017 | 9.627 | 9.627 | 9.510 | 9.516 | 105,745 | -0.09(-0.98%) |
Nov 24, 2017 | 9.504 | 9.610 | 9.497 | 9.610 | 53,883 | +0.11(+1.17%) |
Nov 22, 2017 | 9.463 | 9.504 | 9.457 | 9.498 | 80,204 | +0.02(+0.25%) |
Nov 21, 2017 | 9.475 | 9.492 | 9.451 | 9.475 | 147,586 | -0.01(-0.12%) |
Nov 20, 2017 | 9.504 | 9.533 | 9.463 | 9.486 | 156,046 | -0.01(-0.12%) |
Nov 17, 2017 | 9.486 | 9.528 | 9.469 | 9.498 | 126,281 | +0.01(+0.06%) |
Nov 16, 2017 | 9.451 | 9.539 | 9.434 | 9.492 | 146,432 | +0.06(+0.62%) |
Nov 15, 2017 | 9.422 | 9.451 | 9.393 | 9.434 | 182,001 | +0.00(+0.00%) |
Nov 14, 2017 | 9.475 | 9.515 | 9.422 | 9.434 | 151,665 | -0.04(-0.43%) |
Nov 13, 2017 | 9.480 | 9.510 | 9.440 | 9.475 | 190,036 | -0.02(-0.18%) |
Nov 10, 2017 | 9.504 | 9.529 | 9.463 | 9.492 | 136,602 | -0.02(-0.25%) |
Nov 09, 2017 | 9.515 | 9.580 | 9.475 | 9.515 | 217,112 | -0.07(-0.73%) |
Nov 08, 2017 | 9.626 | 9.667 | 9.580 | 9.585 | 122,118 | -0.06(-0.67%) |
Nov 07, 2017 | 9.638 | 9.673 | 9.615 | 9.650 | 165,186 | -0.01(-0.06%) |
Nov 06, 2017 | 9.609 | 9.673 | 9.609 | 9.655 | 142,910 | +0.02(+0.24%) |
Nov 03, 2017 | 9.632 | 9.655 | 9.582 | 9.632 | 105,314 | -0.01(-0.12%) |
Nov 02, 2017 | 9.696 | 9.725 | 9.620 | 9.644 | 129,381 | -0.08(-0.84%) |
Nov 01, 2017 | 9.755 | 9.772 | 9.714 | 9.725 | 97,436 | -0.01(-0.06%) |
Oct 31, 2017 | 9.755 | 9.778 | 9.725 | 9.731 | 93,113 | -0.04(-0.42%) |
Oct 30, 2017 | 9.749 | 9.784 | 9.749 | 9.772 | 64,664 | +0.04(+0.42%) |
Oct 27, 2017 | 9.743 | 9.759 | 9.714 | 9.731 | 115,363 | -0.02(-0.18%) |
Oct 26, 2017 | 9.731 | 9.778 | 9.731 | 9.749 | 107,890 | +0.01(+0.06%) |
Oct 25, 2017 | 9.790 | 9.790 | 9.717 | 9.743 | 121,371 | -0.04(-0.36%) |
Oct 24, 2017 | 9.790 | 9.813 | 9.766 | 9.778 | 145,493 | +0.02(+0.18%) |
Oct 23, 2017 | 9.737 | 9.772 | 9.731 | 9.760 | 62,237 | +0.02(+0.24%) |
Oct 20, 2017 | 9.784 | 9.801 | 9.725 | 9.737 | 75,528 | -0.04(-0.42%) |
Oct 19, 2017 | 9.708 | 9.778 | 9.690 | 9.778 | 160,248 | +0.07(+0.72%) |
Oct 18, 2017 | 9.720 | 9.743 | 9.673 | 9.708 | 94,373 | -0.02(-0.18%) |
Oct 17, 2017 | 9.754 | 9.772 | 9.708 | 9.725 | 80,113 | -0.03(-0.36%) |
Oct 16, 2017 | 9.749 | 9.795 | 9.743 | 9.760 | 100,883 | -0.02(-0.18%) |
Oct 13, 2017 | 9.789 | 9.789 | 9.743 | 9.778 | 65,069 | +0.00(+0.00%) |
Oct 12, 2017 | 9.778 | 9.783 | 9.754 | 9.778 | 161,888 | +0.02(+0.18%) |
Oct 11, 2017 | 9.766 | 9.772 | 9.720 | 9.760 | 134,839 | +0.02(+0.18%) |
Oct 10, 2017 | 9.737 | 9.765 | 9.714 | 9.743 | 76,555 | +0.02(+0.24%) |
Oct 09, 2017 | 9.708 | 9.737 | 9.708 | 9.720 | 64,888 | +0.01(+0.06%) |
Oct 06, 2017 | 9.702 | 9.714 | 9.676 | 9.714 | 110,256 | +0.02(+0.24%) |
Oct 05, 2017 | 9.720 | 9.737 | 9.691 | 9.691 | 98,315 | -0.02(-0.24%) |
Oct 04, 2017 | 9.720 | 9.749 | 9.667 | 9.714 | 165,351 | +0.01(+0.06%) |
Oct 03, 2017 | 9.720 | 9.725 | 9.691 | 9.708 | 155,324 | +0.01(+0.06%) |
Oct 02, 2017 | 9.720 | 9.731 | 9.702 | 9.702 | 77,454 | -0.02(-0.18%) |
Sep 29, 2017 | 9.702 | 9.731 | 9.691 | 9.720 | 101,439 | +0.03(+0.30%) |
Sep 28, 2017 | 9.667 | 9.714 | 9.644 | 9.691 | 176,319 | -0.01(-0.06%) |
Sep 27, 2017 | 9.656 | 9.696 | 9.656 | 9.696 | 51,358 | +0.05(+0.48%) |
Sep 26, 2017 | 9.679 | 9.679 | 9.650 | 9.650 | 62,525 | -0.04(-0.42%) |
Sep 25, 2017 | 9.673 | 9.696 | 9.673 | 9.691 | 106,196 | +0.00(+0.00%) |
Sep 22, 2017 | 9.598 | 9.699 | 9.598 | 9.691 | 68,731 | +0.10(+1.09%) |
Sep 21, 2017 | 9.604 | 9.604 | 9.580 | 9.586 | 96,164 | -0.02(-0.24%) |
Sep 20, 2017 | 9.604 | 9.624 | 9.592 | 9.609 | 84,303 | +0.01(+0.06%) |
Sep 19, 2017 | 9.580 | 9.627 | 9.580 | 9.604 | 101,886 | +0.01(+0.12%) |
Sep 18, 2017 | 9.586 | 9.650 | 9.569 | 9.592 | 130,291 | +0.01(+0.06%) |
Sep 15, 2017 | 9.615 | 9.638 | 9.580 | 9.586 | 145,358 | -0.04(-0.42%) |
Sep 14, 2017 | 9.661 | 9.690 | 9.615 | 9.627 | 109,186 | -0.06(-0.60%) |
Sep 13, 2017 | 9.655 | 9.702 | 9.644 | 9.684 | 110,617 | +0.01(+0.06%) |
Sep 12, 2017 | 9.673 | 9.684 | 9.667 | 9.678 | 62,817 | +0.02(+0.18%) |
Sep 11, 2017 | 9.673 | 9.678 | 9.644 | 9.661 | 54,921 | +0.03(+0.31%) |
Sep 08, 2017 | 9.650 | 9.661 | 9.609 | 9.632 | 145,837 | -0.03(-0.30%) |
Sep 07, 2017 | 9.621 | 9.661 | 9.621 | 9.661 | 83,306 | +0.05(+0.48%) |
Sep 06, 2017 | 9.638 | 9.653 | 9.598 | 9.615 | 153,443 | -0.02(-0.24%) |
Sep 05, 2017 | 9.690 | 9.690 | 9.621 | 9.638 | 99,336 | -0.06(-0.65%) |