Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 9.736 | 9.736 | 9.736 | 0 | +0.08(+0.78%) | |
Dec 28, 2017 | 9.661 | 9.736 | 9.661 | 9.661 | 152,431 | -0.03(-0.31%) |
Dec 27, 2017 | 9.706 | 9.729 | 9.683 | 9.691 | 225,624 | -0.02(-0.16%) |
Dec 26, 2017 | 9.638 | 9.706 | 9.608 | 9.706 | 172,134 | +0.07(+0.70%) |
Dec 22, 2017 | 9.668 | 9.721 | 9.638 | 9.638 | 107,328 | -0.06(-0.62%) |
Dec 21, 2017 | 9.638 | 9.721 | 9.608 | 9.698 | 202,490 | +0.07(+0.78%) |
Dec 20, 2017 | 9.623 | 9.661 | 9.608 | 9.623 | 168,023 | -0.03(-0.31%) |
Dec 19, 2017 | 9.631 | 9.661 | 9.608 | 9.653 | 180,582 | +0.00(+0.00%) |
Dec 18, 2017 | 9.691 | 9.713 | 9.646 | 9.653 | 181,308 | -0.07(-0.70%) |
Dec 15, 2017 | 9.736 | 9.736 | 9.698 | 9.721 | 106,962 | -0.02(-0.23%) |
Dec 14, 2017 | 9.751 | 9.766 | 9.721 | 9.744 | 131,703 | -0.02(-0.15%) |
Dec 13, 2017 | 9.721 | 9.759 | 9.706 | 9.759 | 119,308 | +0.02(+0.23%) |
Dec 12, 2017 | 9.751 | 9.751 | 9.721 | 9.736 | 116,334 | -0.05(-0.46%) |
Dec 11, 2017 | 9.774 | 9.796 | 9.751 | 9.781 | 164,014 | -0.04(-0.39%) |
Dec 08, 2017 | 9.812 | 9.887 | 9.782 | 9.820 | 77,739 | -0.02(-0.23%) |
Dec 07, 2017 | 9.887 | 9.910 | 9.835 | 9.842 | 84,047 | -0.05(-0.46%) |
Dec 06, 2017 | 9.842 | 9.895 | 9.820 | 9.887 | 84,294 | +0.07(+0.69%) |
Dec 05, 2017 | 9.745 | 9.820 | 9.737 | 9.820 | 42,937 | +0.09(+0.93%) |
Dec 04, 2017 | 9.700 | 9.737 | 9.692 | 9.730 | 115,481 | -0.03(-0.31%) |
Dec 01, 2017 | 9.737 | 9.775 | 9.722 | 9.760 | 57,206 | +0.02(+0.23%) |
Nov 30, 2017 | 9.707 | 9.745 | 9.700 | 9.737 | 56,806 | +0.02(+0.15%) |
Nov 29, 2017 | 9.760 | 9.760 | 9.700 | 9.722 | 93,374 | -0.06(-0.61%) |
Nov 28, 2017 | 9.752 | 9.782 | 9.685 | 9.782 | 68,140 | +0.05(+0.46%) |
Nov 27, 2017 | 9.722 | 9.737 | 9.685 | 9.737 | 94,662 | +0.03(+0.31%) |
Nov 24, 2017 | 9.752 | 9.760 | 9.707 | 9.707 | 48,197 | -0.05(-0.46%) |
Nov 22, 2017 | 9.797 | 9.805 | 9.730 | 9.752 | 96,234 | -0.07(-0.69%) |
Nov 21, 2017 | 9.752 | 9.820 | 9.752 | 9.820 | 30,580 | +0.08(+0.77%) |
Nov 20, 2017 | 9.812 | 9.835 | 9.745 | 9.745 | 52,565 | -0.08(-0.76%) |
Nov 17, 2017 | 9.835 | 9.880 | 9.778 | 9.820 | 82,800 | -0.02(-0.15%) |
Nov 16, 2017 | 9.797 | 9.835 | 9.782 | 9.835 | 52,269 | +0.03(+0.31%) |
Nov 15, 2017 | 9.797 | 9.835 | 9.789 | 9.805 | 124,780 | +0.02(+0.15%) |
Nov 14, 2017 | 9.760 | 9.805 | 9.748 | 9.790 | 86,553 | +0.06(+0.57%) |
Nov 13, 2017 | 9.712 | 9.749 | 9.712 | 9.734 | 57,845 | +0.05(+0.54%) |
Nov 10, 2017 | 9.704 | 9.704 | 9.667 | 9.682 | 73,564 | -0.05(-0.54%) |
Nov 09, 2017 | 9.734 | 9.757 | 9.712 | 9.734 | 65,257 | -0.01(-0.08%) |
Nov 08, 2017 | 9.764 | 9.786 | 9.742 | 9.742 | 59,625 | -0.02(-0.23%) |
Nov 07, 2017 | 9.727 | 9.771 | 9.700 | 9.764 | 101,594 | +0.04(+0.46%) |
Nov 06, 2017 | 9.704 | 9.704 | 9.704 | 9.719 | 85,788 | +0.01(+0.15%) |
Nov 03, 2017 | 9.682 | 9.734 | 9.659 | 9.704 | 93,067 | +0.00(+0.00%) |
Nov 02, 2017 | 9.689 | 9.708 | 9.667 | 9.704 | 79,864 | +0.00(+0.00%) |
Nov 01, 2017 | 9.712 | 9.736 | 9.682 | 9.704 | 94,949 | -0.01(-0.08%) |
Oct 31, 2017 | 9.757 | 9.771 | 9.689 | 9.712 | 111,376 | -0.03(-0.31%) |
Oct 30, 2017 | 9.719 | 9.771 | 9.719 | 9.742 | 53,087 | +0.03(+0.31%) |
Oct 27, 2017 | 9.757 | 9.771 | 9.689 | 9.712 | 80,513 | -0.04(-0.46%) |
Oct 26, 2017 | 9.801 | 9.801 | 9.757 | 9.757 | 82,526 | -0.04(-0.38%) |
Oct 25, 2017 | 9.801 | 9.801 | 9.779 | 9.794 | 97,386 | -0.03(-0.30%) |
Oct 24, 2017 | 9.839 | 9.846 | 9.824 | 9.824 | 60,377 | -0.01(-0.15%) |
Oct 23, 2017 | 9.824 | 9.884 | 9.816 | 9.839 | 73,350 | +0.00(+0.00%) |
Oct 20, 2017 | 9.816 | 9.839 | 9.809 | 9.839 | 44,821 | +0.01(+0.08%) |
Oct 19, 2017 | 9.839 | 9.854 | 9.820 | 9.831 | 49,195 | -0.01(-0.08%) |
Oct 18, 2017 | 9.816 | 9.839 | 9.794 | 9.839 | 69,708 | -0.02(-0.23%) |
Oct 17, 2017 | 9.831 | 9.861 | 9.764 | 9.861 | 91,806 | +0.03(+0.30%) |
Oct 16, 2017 | 9.891 | 9.906 | 9.809 | 9.831 | 141,621 | -0.06(-0.60%) |
Oct 13, 2017 | 9.906 | 9.973 | 9.869 | 9.891 | 93,317 | +0.02(+0.18%) |
Oct 12, 2017 | 9.910 | 9.910 | 9.873 | 9.873 | 67,083 | -0.01(-0.15%) |
Oct 11, 2017 | 9.888 | 9.925 | 9.873 | 9.888 | 43,921 | -0.01(-0.08%) |
Oct 10, 2017 | 9.866 | 9.910 | 9.866 | 9.896 | 26,761 | +0.02(+0.23%) |
Oct 09, 2017 | 9.866 | 9.925 | 9.866 | 9.873 | 74,108 | +0.01(+0.08%) |
Oct 06, 2017 | 9.851 | 9.873 | 9.843 | 9.866 | 79,656 | -0.01(-0.15%) |
Oct 05, 2017 | 9.881 | 9.896 | 9.873 | 9.881 | 36,496 | +0.00(+0.00%) |
Oct 04, 2017 | 9.858 | 9.903 | 9.845 | 9.881 | 74,261 | +0.04(+0.38%) |
Oct 03, 2017 | 9.828 | 9.843 | 9.806 | 9.843 | 45,420 | +0.00(+0.00%) |