Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 9.180 | 9.247 | 9.162 | 9.180 | 166,660 | +0.02(+0.24%) |
Nov 29, 2017 | 9.152 | 9.175 | 9.124 | 9.158 | 126,338 | +0.00(+0.00%) |
Nov 28, 2017 | 9.141 | 9.203 | 9.124 | 9.158 | 116,236 | +0.01(+0.06%) |
Nov 27, 2017 | 9.203 | 9.214 | 9.136 | 9.152 | 159,200 | -0.05(-0.55%) |
Nov 24, 2017 | 9.136 | 9.214 | 9.130 | 9.203 | 76,559 | +0.10(+1.11%) |
Nov 22, 2017 | 9.035 | 9.152 | 9.022 | 9.102 | 152,131 | +0.04(+0.49%) |
Nov 21, 2017 | 9.046 | 9.102 | 9.007 | 9.057 | 151,704 | +0.01(+0.09%) |
Nov 20, 2017 | 9.043 | 9.071 | 8.966 | 9.049 | 138,528 | +0.01(+0.06%) |
Nov 17, 2017 | 8.966 | 9.060 | 8.964 | 9.043 | 111,902 | +0.10(+1.12%) |
Nov 16, 2017 | 8.888 | 8.966 | 8.882 | 8.943 | 173,981 | +0.07(+0.81%) |
Nov 15, 2017 | 8.905 | 8.905 | 8.821 | 8.871 | 183,158 | -0.08(-0.87%) |
Nov 14, 2017 | 9.027 | 9.049 | 8.899 | 8.949 | 118,120 | -0.13(-1.47%) |
Nov 13, 2017 | 9.043 | 9.099 | 9.016 | 9.082 | 100,882 | +0.03(+0.37%) |
Nov 10, 2017 | 9.049 | 9.049 | 8.993 | 9.049 | 99,350 | +0.02(+0.18%) |
Nov 09, 2017 | 9.127 | 9.132 | 8.993 | 9.032 | 174,314 | -0.12(-1.28%) |
Nov 08, 2017 | 9.177 | 9.182 | 9.121 | 9.149 | 74,654 | -0.02(-0.18%) |
Nov 07, 2017 | 9.138 | 9.193 | 9.138 | 9.166 | 147,021 | +0.01(+0.06%) |
Nov 06, 2017 | 9.077 | 9.160 | 9.054 | 9.160 | 65,216 | +0.10(+1.10%) |
Nov 03, 2017 | 9.166 | 9.166 | 9.060 | 9.060 | 89,974 | -0.11(-1.21%) |
Nov 02, 2017 | 9.160 | 9.182 | 9.104 | 9.171 | 89,796 | +0.01(+0.06%) |
Nov 01, 2017 | 9.166 | 9.199 | 9.127 | 9.166 | 194,457 | +0.03(+0.30%) |
Oct 31, 2017 | 9.177 | 9.188 | 9.099 | 9.138 | 112,999 | -0.01(-0.12%) |
Oct 30, 2017 | 9.149 | 9.182 | 9.121 | 9.149 | 102,558 | +0.01(+0.12%) |
Oct 27, 2017 | 9.132 | 9.177 | 9.116 | 9.138 | 108,419 | +0.03(+0.37%) |
Oct 26, 2017 | 9.132 | 9.132 | 9.091 | 9.104 | 219,786 | +0.00(+0.00%) |
Oct 25, 2017 | 9.193 | 9.199 | 9.104 | 9.104 | 111,346 | -0.09(-0.97%) |
Oct 24, 2017 | 9.188 | 9.216 | 9.149 | 9.193 | 151,181 | +0.03(+0.30%) |
Oct 23, 2017 | 9.143 | 9.166 | 9.110 | 9.166 | 131,242 | +0.04(+0.43%) |
Oct 20, 2017 | 9.082 | 9.154 | 9.054 | 9.127 | 227,541 | +0.09(+0.95%) |
Oct 19, 2017 | 9.035 | 9.041 | 8.985 | 9.041 | 179,475 | -0.01(-0.12%) |
Oct 18, 2017 | 9.074 | 9.074 | 8.974 | 9.052 | 183,744 | -0.01(-0.06%) |
Oct 17, 2017 | 9.090 | 9.090 | 8.996 | 9.057 | 166,595 | -0.02(-0.24%) |
Oct 16, 2017 | 9.090 | 9.090 | 9.054 | 9.079 | 93,113 | -0.01(-0.12%) |
Oct 13, 2017 | 9.096 | 9.096 | 9.052 | 9.090 | 69,304 | +0.00(+0.00%) |
Oct 12, 2017 | 9.096 | 9.096 | 9.076 | 9.090 | 69,623 | -0.01(-0.06%) |
Oct 11, 2017 | 9.079 | 9.096 | 9.068 | 9.096 | 191,234 | +0.02(+0.24%) |
Oct 10, 2017 | 9.079 | 9.090 | 9.063 | 9.074 | 173,092 | -0.01(-0.06%) |
Oct 09, 2017 | 9.068 | 9.079 | 9.057 | 9.079 | 126,996 | +0.01(+0.12%) |
Oct 06, 2017 | 9.057 | 9.074 | 9.041 | 9.068 | 130,672 | +0.02(+0.18%) |
Oct 05, 2017 | 9.063 | 9.068 | 9.030 | 9.052 | 113,619 | -0.01(-0.12%) |
Oct 04, 2017 | 9.068 | 9.068 | 9.046 | 9.063 | 150,964 | -0.02(-0.18%) |
Oct 03, 2017 | 9.063 | 9.085 | 9.046 | 9.079 | 69,537 | +0.02(+0.18%) |
Oct 02, 2017 | 9.074 | 9.096 | 9.043 | 9.063 | 217,904 | +0.01(+0.12%) |
Sep 29, 2017 | 9.085 | 9.085 | 9.030 | 9.052 | 171,684 | +0.03(+0.31%) |
Sep 28, 2017 | 9.024 | 9.035 | 8.972 | 9.024 | 109,619 | +0.02(+0.18%) |
Sep 27, 2017 | 9.024 | 9.024 | 8.991 | 9.007 | 70,291 | +0.01(+0.12%) |
Sep 26, 2017 | 9.013 | 9.024 | 8.991 | 8.996 | 70,764 | +0.00(+0.00%) |
Sep 25, 2017 | 9.035 | 9.035 | 8.985 | 8.996 | 98,633 | -0.01(-0.12%) |
Sep 22, 2017 | 8.936 | 9.024 | 8.936 | 9.007 | 129,293 | +0.07(+0.80%) |
Sep 21, 2017 | 8.974 | 8.976 | 8.897 | 8.936 | 67,742 | -0.04(-0.43%) |
Sep 20, 2017 | 8.969 | 8.991 | 8.900 | 8.974 | 64,104 | +0.05(+0.59%) |
Sep 19, 2017 | 8.900 | 8.977 | 8.889 | 8.922 | 261,538 | +0.03(+0.37%) |
Sep 18, 2017 | 8.922 | 8.933 | 8.873 | 8.889 | 167,077 | -0.02(-0.18%) |
Sep 15, 2017 | 8.977 | 8.982 | 8.884 | 8.905 | 152,454 | -0.06(-0.67%) |
Sep 14, 2017 | 8.938 | 8.966 | 8.920 | 8.966 | 78,770 | +0.04(+0.49%) |
Sep 13, 2017 | 8.878 | 8.949 | 8.878 | 8.922 | 74,171 | +0.03(+0.31%) |
Sep 12, 2017 | 8.895 | 8.905 | 8.862 | 8.895 | 174,326 | +0.01(+0.12%) |
Sep 11, 2017 | 8.911 | 8.944 | 8.867 | 8.884 | 144,375 | -0.02(-0.18%) |
Sep 08, 2017 | 8.911 | 8.933 | 8.895 | 8.900 | 167,165 | -0.03(-0.37%) |
Sep 07, 2017 | 8.977 | 8.982 | 8.933 | 8.933 | 147,016 | -0.05(-0.55%) |
Sep 06, 2017 | 8.905 | 8.987 | 8.900 | 8.982 | 72,232 | +0.09(+0.99%) |
Sep 05, 2017 | 8.971 | 9.015 | 8.845 | 8.895 | 74,989 | -0.09(-0.98%) |