Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 9.669 | 9.669 | 9.669 | 0 | -0.04(-0.46%) | |
Dec 28, 2017 | 9.732 | 9.859 | 9.713 | 9.713 | 57,037 | +0.00(+0.00%) |
Dec 27, 2017 | 9.676 | 9.726 | 9.670 | 9.713 | 46,661 | +0.04(+0.39%) |
Dec 26, 2017 | 9.707 | 9.734 | 9.676 | 9.676 | 35,968 | -0.03(-0.32%) |
Dec 22, 2017 | 9.788 | 9.819 | 9.701 | 9.707 | 51,539 | -0.08(-0.83%) |
Dec 21, 2017 | 9.794 | 9.906 | 9.788 | 9.788 | 29,102 | -0.04(-0.45%) |
Dec 20, 2017 | 9.825 | 9.863 | 9.788 | 9.833 | 14,699 | +0.01(+0.07%) |
Dec 19, 2017 | 9.912 | 9.912 | 9.799 | 9.825 | 24,855 | -0.09(-0.88%) |
Dec 18, 2017 | 9.713 | 9.912 | 9.713 | 9.912 | 72,268 | +0.20(+2.05%) |
Dec 15, 2017 | 9.750 | 9.776 | 9.701 | 9.713 | 24,270 | +0.01(+0.13%) |
Dec 14, 2017 | 9.707 | 9.802 | 9.670 | 9.701 | 29,589 | -0.02(-0.19%) |
Dec 13, 2017 | 9.782 | 9.782 | 9.695 | 9.720 | 32,344 | -0.01(-0.13%) |
Dec 12, 2017 | 9.925 | 9.925 | 9.732 | 9.732 | 42,364 | -0.01(-0.06%) |
Dec 11, 2017 | 9.875 | 9.875 | 9.713 | 9.738 | 25,061 | -0.14(-1.38%) |
Dec 08, 2017 | 9.757 | 9.875 | 9.757 | 9.875 | 27,419 | -0.01(-0.06%) |
Dec 07, 2017 | 9.695 | 9.943 | 9.695 | 9.881 | 47,890 | +0.20(+2.05%) |
Dec 06, 2017 | 9.751 | 9.769 | 9.645 | 9.682 | 16,187 | +0.02(+0.26%) |
Dec 05, 2017 | 9.659 | 9.728 | 9.657 | 9.657 | 4,220 | +0.02(+0.19%) |
Dec 04, 2017 | 9.799 | 9.620 | 9.639 | 27,568 | -0.06(-0.58%) | |
Dec 01, 2017 | 9.757 | 9.757 | 9.621 | 9.695 | 22,752 | +0.11(+1.10%) |
Nov 30, 2017 | 9.570 | 9.819 | 9.570 | 9.589 | 56,283 | -0.04(-0.45%) |
Nov 29, 2017 | 9.699 | 9.757 | 9.552 | 9.633 | 42,361 | -0.04(-0.45%) |
Nov 28, 2017 | 9.701 | 9.703 | 9.595 | 9.676 | 25,837 | -0.02(-0.19%) |
Nov 27, 2017 | 9.633 | 9.862 | 9.633 | 9.695 | 54,223 | +0.01(+0.11%) |
Nov 24, 2017 | 9.558 | 9.776 | 9.558 | 9.684 | 19,182 | +0.12(+1.28%) |
Nov 22, 2017 | 9.602 | 9.602 | 9.490 | 9.562 | 26,468 | +0.03(+0.37%) |
Nov 21, 2017 | 9.577 | 9.651 | 9.527 | 9.527 | 27,852 | -0.04(-0.45%) |
Nov 20, 2017 | 9.589 | 9.633 | 9.501 | 9.570 | 54,447 | -0.04(-0.45%) |
Nov 17, 2017 | 9.614 | 9.639 | 9.595 | 9.614 | 36,922 | +0.02(+0.26%) |
Nov 16, 2017 | 9.614 | 9.715 | 9.578 | 9.589 | 61,017 | -0.01(-0.13%) |
Nov 15, 2017 | 9.651 | 9.738 | 9.602 | 9.602 | 56,729 | -0.04(-0.39%) |
Nov 14, 2017 | 9.825 | 9.886 | 9.609 | 9.639 | 46,276 | -0.26(-2.64%) |
Nov 13, 2017 | 9.776 | 9.925 | 9.763 | 9.900 | 35,685 | +0.17(+1.79%) |
Nov 10, 2017 | 9.813 | 9.813 | 9.664 | 9.726 | 62,504 | -0.04(-0.38%) |
Nov 09, 2017 | 9.807 | 9.807 | 9.657 | 9.763 | 54,251 | +0.02(+0.19%) |
Nov 08, 2017 | 9.751 | 9.813 | 9.726 | 9.745 | 30,748 | +0.02(+0.20%) |
Nov 07, 2017 | 9.819 | 9.819 | 9.707 | 9.725 | 38,440 | -0.08(-0.77%) |
Nov 06, 2017 | 9.751 | 9.801 | 9.715 | 9.801 | 43,447 | +0.02(+0.19%) |
Nov 03, 2017 | 9.845 | 9.845 | 9.707 | 9.782 | 21,359 | -0.04(-0.38%) |
Nov 02, 2017 | 9.732 | 9.861 | 9.708 | 9.819 | 36,164 | +0.02(+0.25%) |
Nov 01, 2017 | 9.943 | 9.943 | 9.788 | 9.794 | 20,604 | -0.15(-1.50%) |
Oct 31, 2017 | 9.900 | 9.968 | 9.860 | 9.943 | 17,114 | -0.02(-0.25%) |
Oct 30, 2017 | 9.794 | 9.968 | 9.794 | 9.968 | 45,603 | +0.15(+1.52%) |
Oct 27, 2017 | 9.751 | 9.930 | 9.751 | 9.819 | 17,306 | +0.07(+0.70%) |
Oct 26, 2017 | 9.748 | 9.751 | 9.726 | 9.751 | 18,346 | +0.04(+0.38%) |
Oct 25, 2017 | 9.671 | 9.714 | 9.604 | 9.714 | 18,166 | +0.01(+0.12%) |
Oct 24, 2017 | 9.672 | 9.781 | 9.671 | 9.703 | 28,194 | +0.09(+0.96%) |
Oct 23, 2017 | 9.696 | 9.702 | 9.574 | 9.610 | 22,653 | +0.00(+0.00%) |
Oct 20, 2017 | 9.580 | 9.701 | 9.580 | 9.610 | 14,014 | -0.05(-0.57%) |
Oct 19, 2017 | 9.671 | 9.680 | 9.604 | 9.665 | 38,893 | +0.04(+0.44%) |
Oct 18, 2017 | 9.775 | 9.775 | 9.617 | 9.623 | 33,251 | -0.08(-0.83%) |
Oct 17, 2017 | 9.757 | 9.781 | 9.672 | 9.703 | 18,299 | -0.01(-0.11%) |
Oct 16, 2017 | 9.696 | 9.787 | 9.696 | 9.714 | 10,647 | +0.03(+0.31%) |
Oct 13, 2017 | 9.757 | 9.767 | 9.665 | 9.684 | 19,337 | -0.09(-0.87%) |
Oct 12, 2017 | 9.678 | 9.769 | 9.659 | 9.769 | 28,952 | +0.09(+0.95%) |
Oct 11, 2017 | 9.696 | 9.696 | 9.665 | 9.678 | 10,601 | -0.02(-0.19%) |
Oct 10, 2017 | 9.726 | 9.775 | 9.696 | 9.696 | 23,770 | -0.05(-0.50%) |
Oct 09, 2017 | 9.783 | 9.783 | 9.745 | 9.745 | 12,466 | -0.05(-0.52%) |
Oct 06, 2017 | 9.757 | 9.799 | 9.757 | 9.796 | 23,940 | +0.01(+0.09%) |
Oct 05, 2017 | 9.787 | 9.976 | 9.787 | 9.787 | 21,185 | +0.01(+0.11%) |
Oct 04, 2017 | 9.704 | 9.790 | 9.704 | 9.776 | 22,802 | +0.03(+0.26%) |
Oct 03, 2017 | 9.745 | 9.775 | 9.696 | 9.751 | 8,542 | +0.03(+0.31%) |