Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 9.254 | 9.322 | 9.236 | 9.254 | 165,331 | +0.02(+0.24%) |
Nov 29, 2017 | 9.226 | 9.248 | 9.198 | 9.232 | 125,330 | +0.00(+0.00%) |
Nov 28, 2017 | 9.215 | 9.277 | 9.198 | 9.232 | 115,309 | +0.01(+0.06%) |
Nov 27, 2017 | 9.277 | 9.288 | 9.209 | 9.226 | 157,930 | -0.05(-0.55%) |
Nov 24, 2017 | 9.209 | 9.288 | 9.203 | 9.277 | 75,949 | +0.10(+1.11%) |
Nov 22, 2017 | 9.108 | 9.226 | 9.095 | 9.175 | 150,918 | +0.05(+0.49%) |
Nov 21, 2017 | 9.119 | 9.175 | 9.079 | 9.130 | 150,494 | +0.01(+0.09%) |
Nov 20, 2017 | 9.116 | 9.144 | 9.038 | 9.122 | 137,423 | +0.01(+0.06%) |
Nov 17, 2017 | 9.038 | 9.133 | 9.036 | 9.116 | 111,010 | +0.10(+1.12%) |
Nov 16, 2017 | 8.959 | 9.038 | 8.954 | 9.015 | 172,594 | +0.07(+0.81%) |
Nov 15, 2017 | 8.976 | 8.977 | 8.892 | 8.942 | 181,698 | -0.08(-0.87%) |
Nov 14, 2017 | 9.099 | 9.122 | 8.970 | 9.021 | 117,178 | -0.13(-1.47%) |
Nov 13, 2017 | 9.116 | 9.172 | 9.088 | 9.155 | 100,077 | +0.03(+0.37%) |
Nov 10, 2017 | 9.122 | 9.122 | 9.066 | 9.122 | 98,557 | +0.02(+0.18%) |
Nov 09, 2017 | 9.200 | 9.206 | 9.066 | 9.105 | 172,924 | -0.12(-1.28%) |
Nov 08, 2017 | 9.250 | 9.256 | 9.194 | 9.222 | 74,059 | -0.02(-0.18%) |
Nov 07, 2017 | 9.211 | 9.267 | 9.211 | 9.239 | 145,849 | +0.01(+0.06%) |
Nov 06, 2017 | 9.150 | 9.234 | 9.127 | 9.234 | 64,696 | +0.10(+1.10%) |
Nov 03, 2017 | 9.239 | 9.239 | 9.133 | 9.133 | 89,257 | -0.11(-1.21%) |
Nov 02, 2017 | 9.234 | 9.256 | 9.178 | 9.245 | 89,080 | +0.01(+0.06%) |
Nov 01, 2017 | 9.239 | 9.273 | 9.200 | 9.239 | 192,906 | +0.03(+0.30%) |
Oct 31, 2017 | 9.250 | 9.262 | 9.172 | 9.211 | 112,098 | -0.01(-0.12%) |
Oct 30, 2017 | 9.222 | 9.256 | 9.194 | 9.222 | 101,740 | +0.01(+0.12%) |
Oct 27, 2017 | 9.206 | 9.250 | 9.189 | 9.211 | 107,554 | +0.03(+0.37%) |
Oct 26, 2017 | 9.206 | 9.206 | 9.164 | 9.178 | 218,033 | +0.00(+0.00%) |
Oct 25, 2017 | 9.267 | 9.273 | 9.178 | 9.178 | 110,458 | -0.09(-0.97%) |
Oct 24, 2017 | 9.262 | 9.290 | 9.222 | 9.267 | 149,976 | +0.03(+0.30%) |
Oct 23, 2017 | 9.217 | 9.239 | 9.183 | 9.239 | 130,196 | +0.04(+0.43%) |
Oct 20, 2017 | 9.155 | 9.228 | 9.127 | 9.200 | 225,726 | +0.09(+0.95%) |
Oct 19, 2017 | 9.108 | 9.113 | 9.058 | 9.113 | 178,044 | -0.01(-0.12%) |
Oct 18, 2017 | 9.147 | 9.147 | 9.047 | 9.124 | 182,279 | -0.01(-0.06%) |
Oct 17, 2017 | 9.163 | 9.163 | 9.069 | 9.130 | 165,267 | -0.02(-0.24%) |
Oct 16, 2017 | 9.163 | 9.163 | 9.127 | 9.152 | 92,370 | -0.01(-0.12%) |
Oct 13, 2017 | 9.169 | 9.169 | 9.124 | 9.163 | 68,751 | +0.00(+0.00%) |
Oct 12, 2017 | 9.169 | 9.169 | 9.149 | 9.163 | 69,067 | -0.01(-0.06%) |
Oct 11, 2017 | 9.152 | 9.169 | 9.141 | 9.169 | 189,709 | +0.02(+0.24%) |
Oct 10, 2017 | 9.152 | 9.163 | 9.136 | 9.147 | 171,712 | -0.01(-0.06%) |
Oct 09, 2017 | 9.141 | 9.152 | 9.130 | 9.152 | 125,983 | +0.01(+0.12%) |
Oct 06, 2017 | 9.130 | 9.147 | 9.113 | 9.141 | 129,630 | +0.02(+0.18%) |
Oct 05, 2017 | 9.136 | 9.141 | 9.102 | 9.124 | 112,713 | -0.01(-0.12%) |
Oct 04, 2017 | 9.141 | 9.141 | 9.119 | 9.136 | 149,761 | -0.02(-0.18%) |
Oct 03, 2017 | 9.136 | 9.158 | 9.119 | 9.152 | 68,983 | +0.02(+0.18%) |
Oct 02, 2017 | 9.147 | 9.169 | 9.116 | 9.136 | 216,166 | +0.01(+0.12%) |
Sep 29, 2017 | 9.158 | 9.158 | 9.102 | 9.124 | 170,315 | +0.03(+0.31%) |
Sep 28, 2017 | 9.097 | 9.108 | 9.044 | 9.097 | 108,744 | +0.02(+0.18%) |
Sep 27, 2017 | 9.097 | 9.097 | 9.063 | 9.080 | 69,731 | +0.01(+0.12%) |
Sep 26, 2017 | 9.085 | 9.097 | 9.063 | 9.069 | 70,200 | +0.00(+0.00%) |
Sep 25, 2017 | 9.108 | 9.108 | 9.058 | 9.069 | 97,847 | -0.01(-0.12%) |
Sep 22, 2017 | 9.008 | 9.097 | 9.008 | 9.080 | 128,262 | +0.07(+0.80%) |
Sep 21, 2017 | 9.047 | 9.049 | 8.969 | 9.008 | 67,202 | -0.04(-0.43%) |
Sep 20, 2017 | 9.041 | 9.063 | 8.971 | 9.047 | 63,593 | +0.05(+0.59%) |
Sep 19, 2017 | 8.972 | 9.049 | 8.961 | 8.994 | 259,452 | +0.03(+0.37%) |
Sep 18, 2017 | 8.994 | 9.005 | 8.944 | 8.960 | 165,745 | -0.02(-0.18%) |
Sep 15, 2017 | 9.049 | 9.054 | 8.955 | 8.977 | 151,238 | -0.06(-0.67%) |
Sep 14, 2017 | 9.010 | 9.038 | 8.992 | 9.038 | 78,142 | +0.04(+0.49%) |
Sep 13, 2017 | 8.949 | 9.021 | 8.949 | 8.994 | 73,579 | +0.03(+0.31%) |
Sep 12, 2017 | 8.966 | 8.977 | 8.933 | 8.966 | 172,936 | +0.01(+0.12%) |
Sep 11, 2017 | 8.983 | 9.016 | 8.938 | 8.955 | 143,224 | -0.02(-0.18%) |
Sep 08, 2017 | 8.983 | 9.005 | 8.966 | 8.972 | 165,832 | -0.03(-0.37%) |
Sep 07, 2017 | 9.049 | 9.054 | 9.005 | 9.005 | 145,843 | -0.05(-0.55%) |
Sep 06, 2017 | 8.977 | 9.059 | 8.972 | 9.054 | 71,656 | +0.09(+0.99%) |
Sep 05, 2017 | 9.043 | 9.088 | 8.916 | 8.966 | 74,391 | -0.09(-0.98%) |