Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 9.844 | 9.844 | 9.844 | 0 | -0.02(-0.22%) | |
Dec 28, 2017 | 9.817 | 9.926 | 9.729 | 9.866 | 241,045 | +0.00(+0.00%) |
Dec 27, 2017 | 10.07 | 10.08 | 9.871 | 9.866 | 155,079 | -0.21(-2.07%) |
Dec 26, 2017 | 9.926 | 10.17 | 9.926 | 10.07 | 199,490 | +0.10(+1.05%) |
Dec 22, 2017 | 9.959 | 10.00 | 9.910 | 9.970 | 116,817 | +0.05(+0.50%) |
Dec 21, 2017 | 9.729 | 10.02 | 9.652 | 9.921 | 226,812 | +0.21(+2.15%) |
Dec 20, 2017 | 9.575 | 9.751 | 9.526 | 9.712 | 141,070 | +0.16(+1.72%) |
Dec 19, 2017 | 9.690 | 9.793 | 9.509 | 9.548 | 232,203 | -0.17(-1.75%) |
Dec 18, 2017 | 9.789 | 9.855 | 9.707 | 9.718 | 150,308 | +0.00(+0.00%) |
Dec 15, 2017 | 9.740 | 9.817 | 9.635 | 9.718 | 350,061 | -0.01(-0.11%) |
Dec 14, 2017 | 9.937 | 9.996 | 9.696 | 9.729 | 294,893 | -0.21(-2.10%) |
Dec 13, 2017 | 9.866 | 10.01 | 9.806 | 9.937 | 262,862 | +0.06(+0.61%) |
Dec 12, 2017 | 10.04 | 10.11 | 9.784 | 9.877 | 291,191 | -0.14(-1.37%) |
Dec 11, 2017 | 10.03 | 10.19 | 9.882 | 10.01 | 582,020 | -0.01(-0.11%) |
Dec 08, 2017 | 9.877 | 10.15 | 9.825 | 10.03 | 363,489 | +0.19(+1.90%) |
Dec 07, 2017 | 9.811 | 9.904 | 9.748 | 9.838 | 179,595 | +0.08(+0.84%) |
Dec 06, 2017 | 9.866 | 9.935 | 9.712 | 9.756 | 470,440 | -0.11(-1.11%) |
Dec 05, 2017 | 9.833 | 9.992 | 9.822 | 9.866 | 141,965 | +0.07(+0.73%) |
Dec 04, 2017 | 9.943 | 9.987 | 9.773 | 9.795 | 458,332 | -0.15(-1.49%) |
Dec 01, 2017 | 9.866 | 10.12 | 9.855 | 9.943 | 669,220 | +0.09(+0.89%) |
Nov 30, 2017 | 9.679 | 9.915 | 9.570 | 9.855 | 625,682 | +0.18(+1.87%) |
Nov 29, 2017 | 9.740 | 9.784 | 9.630 | 9.674 | 508,806 | -0.07(-0.68%) |
Nov 28, 2017 | 9.751 | 9.822 | 9.624 | 9.740 | 771,072 | +0.05(+0.57%) |
Nov 27, 2017 | 9.356 | 9.712 | 9.356 | 9.685 | 506,533 | +0.38(+4.07%) |
Nov 24, 2017 | 9.345 | 9.405 | 9.295 | 9.306 | 18,486 | -0.03(-0.29%) |
Nov 22, 2017 | 9.328 | 9.378 | 9.290 | 9.334 | 93,629 | +0.01(+0.12%) |
Nov 21, 2017 | 9.213 | 9.405 | 9.213 | 9.323 | 139,995 | +0.11(+1.19%) |
Nov 20, 2017 | 9.389 | 9.465 | 9.186 | 9.213 | 281,820 | -0.18(-1.87%) |
Nov 17, 2017 | 9.279 | 9.405 | 9.251 | 9.389 | 107,084 | +0.13(+1.36%) |
Nov 16, 2017 | 9.339 | 9.405 | 9.186 | 9.262 | 138,845 | -0.04(-0.46%) |
Nov 15, 2017 | 9.386 | 9.413 | 9.262 | 9.305 | 371,932 | -0.08(-0.86%) |
Nov 14, 2017 | 9.445 | 9.510 | 9.370 | 9.386 | 208,430 | -0.06(-0.68%) |
Nov 13, 2017 | 9.698 | 9.717 | 9.413 | 9.450 | 808,536 | -0.27(-2.83%) |
Nov 10, 2017 | 9.687 | 9.833 | 9.607 | 9.725 | 100,141 | +0.02(+0.22%) |
Nov 09, 2017 | 9.736 | 9.854 | 9.660 | 9.704 | 108,415 | +0.00(+0.00%) |
Nov 08, 2017 | 9.617 | 9.747 | 9.534 | 9.704 | 137,929 | +0.11(+1.12%) |
Nov 07, 2017 | 9.968 | 9.968 | 9.445 | 9.596 | 235,929 | -0.29(-2.94%) |
Nov 06, 2017 | 9.903 | 9.929 | 9.822 | 9.887 | 656,278 | +0.03(+0.27%) |
Nov 03, 2017 | 9.763 | 9.919 | 9.763 | 9.860 | 195,683 | +0.09(+0.94%) |
Nov 02, 2017 | 9.881 | 9.895 | 9.731 | 9.768 | 291,264 | -0.11(-1.15%) |
Nov 01, 2017 | 9.768 | 9.946 | 9.744 | 9.881 | 204,171 | +0.14(+1.44%) |
Oct 31, 2017 | 9.671 | 9.741 | 9.623 | 9.741 | 318,991 | +0.07(+0.72%) |
Oct 30, 2017 | 9.547 | 9.671 | 9.510 | 9.671 | 317,291 | +0.12(+1.24%) |
Oct 27, 2017 | 9.391 | 9.580 | 9.353 | 9.553 | 404,604 | +0.16(+1.66%) |
Oct 26, 2017 | 9.353 | 9.499 | 9.313 | 9.396 | 200,141 | +0.05(+0.52%) |
Oct 25, 2017 | 9.375 | 9.402 | 9.181 | 9.348 | 246,946 | +0.03(+0.35%) |
Oct 24, 2017 | 9.310 | 9.380 | 9.267 | 9.316 | 128,724 | +0.02(+0.23%) |
Oct 23, 2017 | 9.353 | 9.402 | 9.235 | 9.294 | 75,946 | -0.05(-0.58%) |
Oct 20, 2017 | 9.289 | 9.493 | 9.248 | 9.348 | 275,358 | +0.05(+0.58%) |
Oct 19, 2017 | 9.305 | 9.316 | 9.229 | 9.294 | 78,984 | -0.01(-0.12%) |
Oct 18, 2017 | 9.294 | 9.450 | 9.251 | 9.305 | 95,226 | +0.01(+0.12%) |
Oct 17, 2017 | 9.283 | 9.348 | 9.219 | 9.294 | 94,667 | +0.00(+0.00%) |
Oct 16, 2017 | 9.364 | 9.364 | 9.262 | 9.294 | 96,169 | +0.02(+0.17%) |
Oct 13, 2017 | 9.267 | 9.310 | 9.186 | 9.278 | 119,724 | +0.01(+0.06%) |
Oct 12, 2017 | 9.035 | 9.343 | 9.003 | 9.273 | 243,986 | +0.19(+2.14%) |
Oct 11, 2017 | 9.106 | 9.106 | 9.030 | 9.079 | 61,196 | +0.01(+0.06%) |
Oct 10, 2017 | 9.106 | 9.159 | 9.068 | 9.073 | 84,840 | -0.03(-0.30%) |
Oct 09, 2017 | 9.165 | 9.213 | 9.079 | 9.100 | 40,342 | -0.06(-0.71%) |
Oct 06, 2017 | 9.256 | 9.256 | 9.062 | 9.165 | 156,129 | -0.09(-0.99%) |
Oct 05, 2017 | 9.159 | 9.359 | 9.143 | 9.256 | 135,212 | +0.09(+1.00%) |
Oct 04, 2017 | 9.213 | 9.273 | 9.143 | 9.165 | 132,851 | -0.06(-0.70%) |
Oct 03, 2017 | 9.343 | 9.361 | 9.143 | 9.229 | 103,081 | -0.11(-1.21%) |