Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 9.255 | 9.322 | 9.236 | 9.255 | 165,318 | +0.02(+0.24%) |
Nov 29, 2017 | 9.227 | 9.249 | 9.198 | 9.232 | 125,320 | +0.00(+0.00%) |
Nov 28, 2017 | 9.215 | 9.277 | 9.199 | 9.232 | 115,300 | +0.01(+0.06%) |
Nov 27, 2017 | 9.277 | 9.289 | 9.210 | 9.227 | 157,918 | -0.05(-0.55%) |
Nov 24, 2017 | 9.210 | 9.289 | 9.204 | 9.277 | 75,943 | +0.10(+1.11%) |
Nov 22, 2017 | 9.108 | 9.227 | 9.096 | 9.176 | 150,906 | +0.05(+0.49%) |
Nov 21, 2017 | 9.120 | 9.176 | 9.080 | 9.131 | 150,482 | +0.01(+0.09%) |
Nov 20, 2017 | 9.117 | 9.145 | 9.038 | 9.122 | 137,412 | +0.01(+0.06%) |
Nov 17, 2017 | 9.038 | 9.134 | 9.037 | 9.117 | 111,001 | +0.10(+1.12%) |
Nov 16, 2017 | 8.960 | 9.038 | 8.954 | 9.016 | 172,580 | +0.07(+0.81%) |
Nov 15, 2017 | 8.977 | 8.978 | 8.893 | 8.943 | 181,683 | -0.08(-0.87%) |
Nov 14, 2017 | 9.100 | 9.122 | 8.971 | 9.022 | 117,169 | -0.13(-1.47%) |
Nov 13, 2017 | 9.117 | 9.173 | 9.089 | 9.156 | 100,069 | +0.03(+0.37%) |
Nov 10, 2017 | 9.122 | 9.122 | 9.066 | 9.122 | 98,549 | +0.02(+0.18%) |
Nov 09, 2017 | 9.201 | 9.206 | 9.066 | 9.106 | 172,910 | -0.12(-1.28%) |
Nov 08, 2017 | 9.251 | 9.257 | 9.195 | 9.223 | 74,053 | -0.02(-0.18%) |
Nov 07, 2017 | 9.212 | 9.268 | 9.212 | 9.240 | 145,837 | +0.01(+0.06%) |
Nov 06, 2017 | 9.150 | 9.234 | 9.128 | 9.234 | 64,691 | +0.10(+1.10%) |
Nov 03, 2017 | 9.240 | 9.240 | 9.134 | 9.134 | 89,249 | -0.11(-1.21%) |
Nov 02, 2017 | 9.234 | 9.257 | 9.178 | 9.246 | 89,073 | +0.01(+0.06%) |
Nov 01, 2017 | 9.240 | 9.274 | 9.201 | 9.240 | 192,891 | +0.03(+0.30%) |
Oct 31, 2017 | 9.251 | 9.262 | 9.173 | 9.212 | 112,089 | -0.01(-0.12%) |
Oct 30, 2017 | 9.223 | 9.257 | 9.195 | 9.223 | 101,732 | +0.01(+0.12%) |
Oct 27, 2017 | 9.206 | 9.251 | 9.190 | 9.212 | 107,546 | +0.03(+0.37%) |
Oct 26, 2017 | 9.206 | 9.206 | 9.164 | 9.178 | 218,016 | +0.00(+0.00%) |
Oct 25, 2017 | 9.268 | 9.274 | 9.178 | 9.178 | 110,449 | -0.09(-0.97%) |
Oct 24, 2017 | 9.262 | 9.290 | 9.223 | 9.268 | 149,964 | +0.03(+0.30%) |
Oct 23, 2017 | 9.218 | 9.240 | 9.184 | 9.240 | 130,185 | +0.04(+0.43%) |
Oct 20, 2017 | 9.156 | 9.229 | 9.128 | 9.201 | 225,708 | +0.09(+0.95%) |
Oct 19, 2017 | 9.108 | 9.114 | 9.058 | 9.114 | 178,030 | -0.01(-0.12%) |
Oct 18, 2017 | 9.147 | 9.147 | 9.047 | 9.125 | 182,264 | -0.01(-0.06%) |
Oct 17, 2017 | 9.164 | 9.164 | 9.069 | 9.131 | 165,253 | -0.02(-0.24%) |
Oct 16, 2017 | 9.164 | 9.164 | 9.128 | 9.153 | 92,363 | -0.01(-0.12%) |
Oct 13, 2017 | 9.170 | 9.170 | 9.125 | 9.164 | 68,746 | +0.00(+0.00%) |
Oct 12, 2017 | 9.170 | 9.170 | 9.150 | 9.164 | 69,062 | -0.01(-0.06%) |
Oct 11, 2017 | 9.153 | 9.170 | 9.142 | 9.170 | 189,694 | +0.02(+0.24%) |
Oct 10, 2017 | 9.153 | 9.164 | 9.136 | 9.147 | 171,698 | -0.01(-0.06%) |
Oct 09, 2017 | 9.142 | 9.153 | 9.131 | 9.153 | 125,973 | +0.01(+0.12%) |
Oct 06, 2017 | 9.131 | 9.147 | 9.114 | 9.142 | 129,620 | +0.02(+0.18%) |
Oct 05, 2017 | 9.136 | 9.142 | 9.103 | 9.125 | 112,704 | -0.01(-0.12%) |
Oct 04, 2017 | 9.142 | 9.142 | 9.120 | 9.136 | 149,749 | -0.02(-0.18%) |
Oct 03, 2017 | 9.136 | 9.159 | 9.120 | 9.153 | 68,977 | +0.02(+0.18%) |
Oct 02, 2017 | 9.147 | 9.170 | 9.117 | 9.136 | 216,149 | +0.01(+0.12%) |
Sep 29, 2017 | 9.159 | 9.159 | 9.103 | 9.125 | 170,302 | +0.03(+0.31%) |
Sep 28, 2017 | 9.097 | 9.108 | 9.044 | 9.097 | 108,736 | +0.02(+0.18%) |
Sep 27, 2017 | 9.097 | 9.097 | 9.064 | 9.081 | 69,725 | +0.01(+0.12%) |
Sep 26, 2017 | 9.086 | 9.097 | 9.064 | 9.069 | 70,194 | +0.00(+0.00%) |
Sep 25, 2017 | 9.108 | 9.108 | 9.058 | 9.069 | 97,839 | -0.01(-0.12%) |
Sep 22, 2017 | 9.008 | 9.097 | 9.008 | 9.081 | 128,252 | +0.07(+0.80%) |
Sep 21, 2017 | 9.047 | 9.049 | 8.969 | 9.008 | 67,196 | -0.04(-0.43%) |
Sep 20, 2017 | 9.042 | 9.064 | 8.972 | 9.047 | 63,587 | +0.05(+0.59%) |
Sep 19, 2017 | 8.972 | 9.050 | 8.961 | 8.994 | 259,431 | +0.03(+0.37%) |
Sep 18, 2017 | 8.994 | 9.005 | 8.945 | 8.961 | 165,732 | -0.02(-0.18%) |
Sep 15, 2017 | 9.050 | 9.055 | 8.956 | 8.978 | 151,226 | -0.06(-0.67%) |
Sep 14, 2017 | 9.011 | 9.039 | 8.992 | 9.039 | 78,135 | +0.04(+0.49%) |
Sep 13, 2017 | 8.950 | 9.022 | 8.950 | 8.994 | 73,573 | +0.03(+0.31%) |
Sep 12, 2017 | 8.967 | 8.978 | 8.934 | 8.967 | 172,922 | +0.01(+0.12%) |
Sep 11, 2017 | 8.983 | 9.016 | 8.939 | 8.956 | 143,213 | -0.02(-0.18%) |
Sep 08, 2017 | 8.983 | 9.005 | 8.967 | 8.972 | 165,818 | -0.03(-0.37%) |
Sep 07, 2017 | 9.050 | 9.055 | 9.005 | 9.005 | 145,832 | -0.05(-0.55%) |
Sep 06, 2017 | 8.978 | 9.060 | 8.972 | 9.055 | 71,650 | +0.09(+0.99%) |
Sep 05, 2017 | 9.044 | 9.088 | 8.917 | 8.967 | 74,385 | -0.09(-0.98%) |