Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 9.180 | 9.247 | 9.161 | 9.180 | 166,674 | +0.02(+0.24%) |
Nov 29, 2017 | 9.152 | 9.174 | 9.124 | 9.157 | 126,348 | +0.00(+0.00%) |
Nov 28, 2017 | 9.140 | 9.202 | 9.124 | 9.157 | 116,245 | +0.01(+0.06%) |
Nov 27, 2017 | 9.202 | 9.213 | 9.135 | 9.152 | 159,213 | -0.05(-0.55%) |
Nov 24, 2017 | 9.135 | 9.213 | 9.129 | 9.202 | 76,565 | +0.10(+1.11%) |
Nov 22, 2017 | 9.034 | 9.152 | 9.022 | 9.101 | 152,143 | +0.04(+0.49%) |
Nov 21, 2017 | 9.045 | 9.101 | 9.006 | 9.057 | 151,716 | +0.01(+0.09%) |
Nov 20, 2017 | 9.043 | 9.070 | 8.965 | 9.048 | 138,539 | +0.01(+0.06%) |
Nov 17, 2017 | 8.965 | 9.059 | 8.963 | 9.043 | 111,911 | +0.10(+1.12%) |
Nov 16, 2017 | 8.887 | 8.965 | 8.882 | 8.943 | 173,995 | +0.07(+0.81%) |
Nov 15, 2017 | 8.904 | 8.905 | 8.820 | 8.870 | 183,173 | -0.08(-0.87%) |
Nov 14, 2017 | 9.026 | 9.048 | 8.898 | 8.948 | 118,130 | -0.13(-1.47%) |
Nov 13, 2017 | 9.043 | 9.098 | 9.015 | 9.082 | 100,890 | +0.03(+0.37%) |
Nov 10, 2017 | 9.048 | 9.048 | 8.993 | 9.048 | 99,358 | +0.02(+0.18%) |
Nov 09, 2017 | 9.126 | 9.132 | 8.993 | 9.032 | 174,328 | -0.12(-1.28%) |
Nov 08, 2017 | 9.176 | 9.182 | 9.120 | 9.148 | 74,660 | -0.02(-0.18%) |
Nov 07, 2017 | 9.137 | 9.193 | 9.137 | 9.165 | 147,033 | +0.01(+0.06%) |
Nov 06, 2017 | 9.076 | 9.159 | 9.054 | 9.159 | 65,221 | +0.10(+1.10%) |
Nov 03, 2017 | 9.165 | 9.165 | 9.059 | 9.059 | 89,981 | -0.11(-1.21%) |
Nov 02, 2017 | 9.159 | 9.182 | 9.104 | 9.170 | 89,803 | +0.01(+0.06%) |
Nov 01, 2017 | 9.165 | 9.198 | 9.126 | 9.165 | 194,472 | +0.03(+0.30%) |
Oct 31, 2017 | 9.176 | 9.187 | 9.098 | 9.137 | 113,008 | -0.01(-0.12%) |
Oct 30, 2017 | 9.148 | 9.182 | 9.120 | 9.148 | 102,566 | +0.01(+0.12%) |
Oct 27, 2017 | 9.132 | 9.176 | 9.115 | 9.137 | 108,428 | +0.03(+0.37%) |
Oct 26, 2017 | 9.132 | 9.132 | 9.090 | 9.104 | 219,803 | +0.00(+0.00%) |
Oct 25, 2017 | 9.193 | 9.198 | 9.104 | 9.104 | 111,355 | -0.09(-0.97%) |
Oct 24, 2017 | 9.187 | 9.215 | 9.148 | 9.193 | 151,193 | +0.03(+0.30%) |
Oct 23, 2017 | 9.143 | 9.165 | 9.109 | 9.165 | 131,253 | +0.04(+0.43%) |
Oct 20, 2017 | 9.082 | 9.154 | 9.054 | 9.126 | 227,559 | +0.09(+0.95%) |
Oct 19, 2017 | 9.034 | 9.040 | 8.985 | 9.040 | 179,490 | -0.01(-0.12%) |
Oct 18, 2017 | 9.073 | 9.073 | 8.974 | 9.051 | 183,759 | -0.01(-0.06%) |
Oct 17, 2017 | 9.090 | 9.090 | 8.996 | 9.056 | 166,608 | -0.02(-0.24%) |
Oct 16, 2017 | 9.090 | 9.090 | 9.054 | 9.079 | 93,120 | -0.01(-0.12%) |
Oct 13, 2017 | 9.095 | 9.095 | 9.051 | 9.090 | 69,309 | +0.00(+0.00%) |
Oct 12, 2017 | 9.095 | 9.095 | 9.076 | 9.090 | 69,628 | -0.01(-0.06%) |
Oct 11, 2017 | 9.079 | 9.095 | 9.067 | 9.095 | 191,249 | +0.02(+0.24%) |
Oct 10, 2017 | 9.079 | 9.090 | 9.062 | 9.073 | 173,106 | -0.01(-0.06%) |
Oct 09, 2017 | 9.067 | 9.079 | 9.056 | 9.079 | 127,006 | +0.01(+0.12%) |
Oct 06, 2017 | 9.056 | 9.073 | 9.040 | 9.067 | 130,682 | +0.02(+0.18%) |
Oct 05, 2017 | 9.062 | 9.067 | 9.029 | 9.051 | 113,628 | -0.01(-0.12%) |
Oct 04, 2017 | 9.067 | 9.067 | 9.045 | 9.062 | 150,976 | -0.02(-0.18%) |
Oct 03, 2017 | 9.062 | 9.084 | 9.045 | 9.079 | 69,543 | +0.02(+0.18%) |
Oct 02, 2017 | 9.073 | 9.095 | 9.043 | 9.062 | 217,921 | +0.01(+0.12%) |
Sep 29, 2017 | 9.084 | 9.084 | 9.029 | 9.051 | 171,698 | +0.03(+0.31%) |
Sep 28, 2017 | 9.023 | 9.034 | 8.971 | 9.023 | 109,627 | +0.02(+0.18%) |
Sep 27, 2017 | 9.023 | 9.023 | 8.990 | 9.007 | 70,297 | +0.01(+0.12%) |
Sep 26, 2017 | 9.012 | 9.023 | 8.990 | 8.996 | 70,770 | +0.00(+0.00%) |
Sep 25, 2017 | 9.034 | 9.034 | 8.985 | 8.996 | 98,641 | -0.01(-0.12%) |
Sep 22, 2017 | 8.935 | 9.023 | 8.935 | 9.007 | 129,303 | +0.07(+0.80%) |
Sep 21, 2017 | 8.974 | 8.976 | 8.896 | 8.935 | 67,747 | -0.04(-0.43%) |
Sep 20, 2017 | 8.968 | 8.990 | 8.899 | 8.974 | 64,109 | +0.05(+0.59%) |
Sep 19, 2017 | 8.899 | 8.976 | 8.888 | 8.921 | 261,558 | +0.03(+0.37%) |
Sep 18, 2017 | 8.921 | 8.932 | 8.872 | 8.888 | 167,091 | -0.02(-0.18%) |
Sep 15, 2017 | 8.976 | 8.982 | 8.883 | 8.905 | 152,466 | -0.06(-0.67%) |
Sep 14, 2017 | 8.938 | 8.965 | 8.919 | 8.965 | 78,776 | +0.04(+0.49%) |
Sep 13, 2017 | 8.877 | 8.949 | 8.877 | 8.921 | 74,176 | +0.03(+0.31%) |
Sep 12, 2017 | 8.894 | 8.905 | 8.861 | 8.894 | 174,340 | +0.01(+0.12%) |
Sep 11, 2017 | 8.910 | 8.943 | 8.866 | 8.883 | 144,387 | -0.02(-0.18%) |
Sep 08, 2017 | 8.910 | 8.932 | 8.894 | 8.899 | 167,178 | -0.03(-0.37%) |
Sep 07, 2017 | 8.976 | 8.982 | 8.932 | 8.932 | 147,028 | -0.05(-0.55%) |
Sep 06, 2017 | 8.905 | 8.986 | 8.899 | 8.982 | 72,238 | +0.09(+0.99%) |
Sep 05, 2017 | 8.971 | 9.014 | 8.844 | 8.894 | 74,995 | -0.09(-0.98%) |