Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 9.180 | 9.232 | 9.014 | 9.021 | 55,528 | -0.10(-1.05%) |
Nov 29, 2017 | 9.193 | 9.193 | 9.107 | 9.116 | 17,747 | -0.06(-0.63%) |
Nov 28, 2017 | 9.244 | 9.244 | 9.161 | 9.174 | 13,486 | -0.13(-1.44%) |
Nov 27, 2017 | 9.308 | 9.352 | 9.285 | 9.308 | 13,697 | -0.13(-1.35%) |
Nov 24, 2017 | 9.250 | 9.441 | 9.225 | 9.435 | 6,196 | +0.20(+2.14%) |
Nov 22, 2017 | 9.314 | 9.333 | 9.180 | 9.237 | 25,609 | -0.09(-0.96%) |
Nov 21, 2017 | 9.467 | 9.467 | 9.324 | 9.327 | 7,455 | -0.08(-0.81%) |
Nov 20, 2017 | 9.435 | 9.449 | 9.359 | 9.403 | 22,871 | -0.03(-0.34%) |
Nov 17, 2017 | 9.478 | 9.486 | 9.435 | 9.435 | 4,580 | -0.06(-0.60%) |
Nov 16, 2017 | 9.282 | 9.492 | 9.282 | 9.492 | 16,744 | +0.17(+1.85%) |
Nov 15, 2017 | 9.531 | 9.531 | 9.250 | 9.320 | 18,261 | -0.08(-0.88%) |
Nov 14, 2017 | 9.499 | 9.537 | 9.378 | 9.403 | 9,381 | -0.10(-1.01%) |
Nov 13, 2017 | 9.403 | 9.588 | 9.402 | 9.499 | 34,978 | +0.26(+2.76%) |
Nov 10, 2017 | 9.575 | 9.575 | 9.193 | 9.244 | 77,531 | -0.27(-2.88%) |
Nov 09, 2017 | 9.327 | 9.531 | 9.327 | 9.518 | 53,702 | +0.05(+0.54%) |
Nov 08, 2017 | 9.410 | 9.543 | 9.410 | 9.467 | 38,888 | +0.11(+1.16%) |
Nov 07, 2017 | 9.473 | 9.473 | 9.308 | 9.359 | 17,580 | -0.05(-0.58%) |
Nov 06, 2017 | 9.269 | 9.530 | 9.212 | 9.413 | 16,564 | +0.21(+2.32%) |
Nov 03, 2017 | 9.244 | 9.301 | 9.186 | 9.199 | 11,858 | -0.04(-0.48%) |
Nov 02, 2017 | 9.282 | 9.282 | 9.161 | 9.244 | 12,509 | +0.03(+0.28%) |
Nov 01, 2017 | 9.129 | 9.301 | 9.123 | 9.218 | 19,115 | +0.04(+0.47%) |
Oct 31, 2017 | 9.269 | 9.276 | 9.161 | 9.175 | 14,835 | -0.10(-1.09%) |
Oct 30, 2017 | 9.174 | 9.588 | 9.174 | 9.276 | 14,668 | +0.04(+0.47%) |
Oct 27, 2017 | 9.244 | 9.244 | 9.148 | 9.232 | 23,082 | -0.02(-0.27%) |
Oct 26, 2017 | 9.278 | 9.395 | 9.278 | 9.257 | 7,527 | +0.02(+0.20%) |
Oct 25, 2017 | 9.250 | 9.413 | 9.232 | 9.238 | 20,894 | -0.10(-1.07%) |
Oct 24, 2017 | 9.294 | 9.374 | 9.232 | 9.337 | 21,202 | +0.11(+1.15%) |
Oct 23, 2017 | 9.232 | 9.385 | 9.232 | 9.232 | 15,658 | -0.01(-0.07%) |
Oct 20, 2017 | 9.207 | 9.238 | 9.207 | 9.238 | 6,199 | +0.04(+0.41%) |
Oct 19, 2017 | 9.275 | 9.382 | 9.200 | 9.200 | 5,603 | -0.03(-0.30%) |
Oct 18, 2017 | 9.253 | 9.256 | 9.200 | 9.228 | 19,719 | -0.01(-0.11%) |
Oct 17, 2017 | 9.419 | 9.419 | 9.200 | 9.238 | 38,698 | -0.13(-1.34%) |
Oct 16, 2017 | 9.325 | 9.482 | 9.307 | 9.363 | 84,158 | -0.03(-0.27%) |
Oct 13, 2017 | 9.307 | 9.419 | 9.307 | 9.388 | 13,573 | +0.06(+0.67%) |
Oct 12, 2017 | 9.200 | 9.357 | 9.200 | 9.325 | 10,144 | +0.04(+0.40%) |
Oct 11, 2017 | 9.419 | 9.429 | 9.207 | 9.288 | 14,282 | -0.19(-1.98%) |
Oct 10, 2017 | 9.376 | 9.476 | 8.969 | 9.476 | 37,229 | +0.11(+1.14%) |
Oct 09, 2017 | 9.263 | 9.369 | 8.981 | 9.369 | 21,442 | +0.19(+2.11%) |
Oct 06, 2017 | 9.106 | 9.213 | 9.100 | 9.175 | 8,083 | +0.05(+0.57%) |
Oct 05, 2017 | 9.106 | 9.138 | 9.081 | 9.123 | 10,022 | +0.05(+0.56%) |
Oct 04, 2017 | 9.100 | 9.106 | 8.981 | 9.072 | 18,588 | -0.03(-0.38%) |
Oct 03, 2017 | 9.069 | 9.106 | 8.981 | 9.106 | 30,273 | +0.08(+0.83%) |
Oct 02, 2017 | 8.975 | 9.049 | 8.975 | 9.031 | 36,437 | +0.00(+0.00%) |
Sep 29, 2017 | 9.075 | 9.075 | 9.019 | 9.031 | 10,463 | -0.07(-0.76%) |
Sep 28, 2017 | 9.401 | 9.401 | 8.925 | 9.100 | 78,128 | -0.31(-3.32%) |
Sep 27, 2017 | 9.463 | 9.463 | 9.184 | 9.413 | 33,278 | +0.01(+0.13%) |
Sep 26, 2017 | 9.332 | 9.426 | 9.244 | 9.401 | 11,660 | +0.09(+0.94%) |
Sep 25, 2017 | 9.280 | 9.313 | 9.238 | 9.313 | 20,694 | +0.01(+0.13%) |
Sep 22, 2017 | 9.250 | 9.338 | 9.188 | 9.300 | 26,583 | +0.18(+1.99%) |
Sep 21, 2017 | 9.075 | 9.194 | 9.075 | 9.119 | 10,110 | +0.04(+0.48%) |
Sep 20, 2017 | 9.069 | 9.168 | 9.063 | 9.075 | 5,956 | +0.01(+0.14%) |
Sep 19, 2017 | 9.088 | 9.137 | 9.063 | 9.063 | 25,046 | -0.03(-0.28%) |
Sep 18, 2017 | 9.117 | 9.117 | 9.088 | 9.088 | 3,820 | -0.02(-0.27%) |
Sep 15, 2017 | 9.263 | 9.263 | 8.956 | 9.113 | 20,328 | -0.04(-0.44%) |
Sep 14, 2017 | 9.225 | 9.225 | 8.941 | 9.153 | 20,334 | +0.03(+0.38%) |
Sep 13, 2017 | 9.206 | 9.250 | 8.981 | 9.119 | 35,325 | -0.06(-0.61%) |
Sep 12, 2017 | 9.200 | 9.250 | 9.175 | 9.175 | 4,091 | +0.00(+0.00%) |
Sep 11, 2017 | 9.106 | 9.250 | 9.106 | 9.175 | 20,012 | +0.13(+1.45%) |
Sep 08, 2017 | 8.919 | 9.307 | 8.919 | 9.044 | 25,462 | +0.10(+1.16%) |
Sep 07, 2017 | 8.869 | 8.944 | 8.862 | 8.940 | 19,133 | +0.07(+0.81%) |
Sep 06, 2017 | 8.881 | 8.902 | 8.869 | 8.869 | 6,311 | -0.02(-0.21%) |
Sep 05, 2017 | 8.894 | 8.915 | 8.869 | 8.887 | 13,480 | -0.01(-0.07%) |