Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 9.465 | 9.484 | 9.305 | 9.371 | 14,342,350 | -0.08(-0.85%) |
Nov 29, 2017 | 9.451 | 9.535 | 9.399 | 9.451 | 6,128,656 | -0.01(-0.15%) |
Nov 28, 2017 | 9.442 | 9.488 | 9.404 | 9.465 | 5,833,246 | +0.02(+0.20%) |
Nov 27, 2017 | 9.460 | 9.498 | 9.418 | 9.446 | 6,091,839 | +0.00(+0.00%) |
Nov 24, 2017 | 9.563 | 9.586 | 9.418 | 9.446 | 7,154,976 | -0.08(-0.88%) |
Nov 22, 2017 | 9.446 | 9.565 | 9.421 | 9.530 | 8,587,467 | +0.10(+1.04%) |
Nov 21, 2017 | 9.395 | 9.474 | 9.381 | 9.432 | 7,426,884 | +0.07(+0.70%) |
Nov 20, 2017 | 9.269 | 9.386 | 9.260 | 9.367 | 10,359,850 | +0.12(+1.26%) |
Nov 17, 2017 | 9.213 | 9.274 | 9.204 | 9.250 | 8,320,472 | +0.03(+0.30%) |
Nov 16, 2017 | 9.199 | 9.236 | 9.176 | 9.222 | 7,904,685 | +0.06(+0.66%) |
Nov 15, 2017 | 9.278 | 9.292 | 9.162 | 9.162 | 12,002,127 | -0.14(-1.55%) |
Nov 14, 2017 | 9.250 | 9.311 | 9.224 | 9.306 | 7,843,096 | +0.06(+0.61%) |
Nov 13, 2017 | 9.120 | 9.264 | 9.106 | 9.250 | 11,991,266 | +0.13(+1.38%) |
Nov 10, 2017 | 9.171 | 9.252 | 9.082 | 9.124 | 12,403,041 | -0.05(-0.51%) |
Nov 09, 2017 | 9.227 | 9.306 | 9.148 | 9.171 | 11,878,966 | -0.04(-0.41%) |
Nov 08, 2017 | 9.176 | 9.311 | 9.164 | 9.208 | 11,363,270 | +0.07(+0.82%) |
Nov 07, 2017 | 9.036 | 9.236 | 8.989 | 9.134 | 17,985,178 | +0.07(+0.72%) |
Nov 06, 2017 | 9.208 | 9.218 | 9.040 | 9.068 | 18,083,140 | -0.16(-1.77%) |
Nov 03, 2017 | 9.264 | 9.264 | 9.176 | 9.232 | 10,615,156 | -0.03(-0.35%) |
Nov 02, 2017 | 9.437 | 9.451 | 9.213 | 9.264 | 19,174,002 | -0.16(-1.73%) |
Nov 01, 2017 | 9.409 | 9.441 | 9.358 | 9.428 | 12,915,877 | +0.03(+0.35%) |
Oct 31, 2017 | 9.474 | 9.526 | 9.386 | 9.395 | 12,501,433 | -0.08(-0.89%) |
Oct 30, 2017 | 9.600 | 9.628 | 9.458 | 9.479 | 15,560,271 | -0.09(-0.93%) |
Oct 27, 2017 | 9.512 | 9.628 | 9.369 | 9.568 | 15,118,002 | +0.07(+0.73%) |
Oct 26, 2017 | 9.975 | 9.993 | 9.489 | 9.498 | 23,369,778 | -0.42(-4.24%) |
Oct 25, 2017 | 9.989 | 10.01 | 9.785 | 9.919 | 14,251,443 | -0.08(-0.83%) |
Oct 24, 2017 | 10.01 | 10.05 | 9.975 | 10.00 | 7,185,730 | -0.00(-0.05%) |
Oct 23, 2017 | 10.10 | 10.11 | 9.947 | 10.01 | 9,889,261 | -0.07(-0.73%) |
Oct 20, 2017 | 10.08 | 10.09 | 9.980 | 10.08 | 10,251,878 | +0.00(+0.00%) |
Oct 19, 2017 | 10.09 | 10.10 | 10.06 | 10.08 | 4,288,156 | -0.01(-0.09%) |
Oct 18, 2017 | 10.10 | 10.13 | 10.09 | 10.09 | 8,490,376 | -0.02(-0.18%) |
Oct 17, 2017 | 10.11 | 10.13 | 10.08 | 10.11 | 4,466,360 | +0.04(+0.41%) |
Oct 16, 2017 | 10.10 | 10.11 | 10.04 | 10.07 | 6,262,984 | +0.00(+0.00%) |
Oct 13, 2017 | 10.00 | 10.10 | 10.00 | 10.07 | 8,009,574 | +0.09(+0.93%) |
Oct 12, 2017 | 9.947 | 10.01 | 9.943 | 9.975 | 8,025,160 | +0.03(+0.28%) |
Oct 11, 2017 | 9.919 | 9.952 | 9.903 | 9.947 | 6,680,712 | +0.03(+0.28%) |
Oct 10, 2017 | 9.975 | 9.984 | 9.901 | 9.919 | 6,134,133 | -0.03(-0.28%) |
Oct 09, 2017 | 9.943 | 9.989 | 9.933 | 9.947 | 4,466,468 | +0.02(+0.19%) |
Oct 06, 2017 | 10.02 | 10.02 | 9.864 | 9.929 | 18,768,468 | -0.16(-1.56%) |
Oct 05, 2017 | 10.08 | 10.12 | 10.05 | 10.09 | 5,774,853 | +0.01(+0.14%) |
Oct 04, 2017 | 10.03 | 10.09 | 9.989 | 10.07 | 6,095,134 | +0.01(+0.14%) |
Oct 03, 2017 | 10.04 | 10.10 | 10.03 | 10.06 | 4,287,438 | +0.02(+0.18%) |
Oct 02, 2017 | 10.05 | 10.10 | 9.998 | 10.04 | 8,696,709 | +0.01(+0.09%) |
Sep 29, 2017 | 9.993 | 10.06 | 9.966 | 10.03 | 9,281,492 | +0.02(+0.18%) |
Sep 28, 2017 | 9.984 | 10.02 | 9.859 | 10.01 | 9,878,876 | +0.03(+0.28%) |
Sep 27, 2017 | 10.03 | 10.07 | 9.886 | 9.984 | 13,483,558 | -0.04(-0.37%) |
Sep 26, 2017 | 9.980 | 10.06 | 9.934 | 10.02 | 13,504,750 | +0.06(+0.60%) |
Sep 25, 2017 | 9.915 | 9.984 | 9.863 | 9.961 | 11,962,336 | +0.05(+0.51%) |
Sep 22, 2017 | 9.856 | 9.947 | 9.833 | 9.911 | 18,522,570 | +0.09(+0.93%) |
Sep 21, 2017 | 9.814 | 9.879 | 9.769 | 9.819 | 6,962,707 | +0.02(+0.19%) |
Sep 20, 2017 | 9.860 | 9.911 | 9.764 | 9.801 | 12,360,715 | -0.04(-0.37%) |
Sep 19, 2017 | 9.810 | 9.888 | 9.810 | 9.837 | 10,924,190 | +0.04(+0.42%) |
Sep 18, 2017 | 9.718 | 9.810 | 9.707 | 9.796 | 9,860,279 | +0.11(+1.14%) |
Sep 15, 2017 | 9.635 | 9.718 | 9.613 | 9.686 | 16,193,201 | +0.05(+0.52%) |
Sep 14, 2017 | 9.635 | 9.652 | 9.553 | 9.635 | 13,982,197 | +0.02(+0.24%) |
Sep 13, 2017 | 9.585 | 9.665 | 9.585 | 9.613 | 72,302,928 | -0.25(-2.56%) |
Sep 12, 2017 | 9.865 | 9.879 | 9.824 | 9.865 | 6,369,886 | -0.00(-0.05%) |
Sep 11, 2017 | 9.787 | 9.874 | 9.759 | 9.869 | 7,681,007 | +0.07(+0.70%) |
Sep 08, 2017 | 9.796 | 9.817 | 9.732 | 9.801 | 4,906,697 | +0.00(+0.05%) |
Sep 07, 2017 | 9.759 | 9.796 | 9.713 | 9.796 | 7,460,451 | +0.05(+0.47%) |
Sep 06, 2017 | 9.810 | 9.824 | 9.746 | 9.750 | 6,887,952 | -0.01(-0.09%) |
Sep 05, 2017 | 9.847 | 9.897 | 9.746 | 9.759 | 9,081,733 | -0.08(-0.84%) |