Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 9.648 | 9.648 | 9.648 | 0 | -0.02(-0.17%) | |
Dec 28, 2017 | 9.817 | 9.827 | 9.648 | 9.664 | 1,052,735 | -0.07(-0.73%) |
Dec 27, 2017 | 9.644 | 9.756 | 9.644 | 9.735 | 1,600,816 | +0.07(+0.77%) |
Dec 26, 2017 | 9.666 | 9.687 | 9.581 | 9.660 | 661,477 | +0.01(+0.06%) |
Dec 22, 2017 | 9.698 | 9.698 | 9.597 | 9.655 | 603,346 | -0.04(-0.44%) |
Dec 21, 2017 | 9.682 | 9.767 | 9.644 | 9.698 | 603,809 | +0.05(+0.55%) |
Dec 20, 2017 | 9.602 | 9.735 | 9.602 | 9.644 | 815,061 | +0.06(+0.61%) |
Dec 19, 2017 | 9.719 | 9.735 | 9.549 | 9.586 | 980,206 | -0.09(-0.94%) |
Dec 18, 2017 | 9.613 | 9.687 | 9.586 | 9.676 | 846,065 | +0.09(+0.94%) |
Dec 15, 2017 | 9.501 | 9.591 | 9.495 | 9.586 | 1,306,718 | +0.09(+0.95%) |
Dec 14, 2017 | 9.570 | 9.463 | 9.495 | 1,081,810 | +0.00(+0.00%) | |
Dec 13, 2017 | 9.463 | 9.527 | 9.431 | 9.495 | 1,267,473 | +0.02(+0.22%) |
Dec 12, 2017 | 9.479 | 9.565 | 9.453 | 9.474 | 755,202 | +0.02(+0.17%) |
Dec 11, 2017 | 9.554 | 9.565 | 9.447 | 9.458 | 811,810 | -0.06(-0.62%) |
Dec 08, 2017 | 9.575 | 9.599 | 9.400 | 9.517 | 1,341,340 | +0.00(+0.00%) |
Dec 07, 2017 | 9.282 | 9.437 | 9.282 | 1,495,170 | +0.00(+0.00%) | |
Dec 06, 2017 | 9.495 | 9.565 | 9.386 | 9.394 | 904,534 | -0.10(-1.07%) |
Dec 05, 2017 | 9.639 | 9.644 | 9.485 | 9.495 | 665,178 | -0.14(-1.49%) |
Dec 04, 2017 | 9.586 | 9.666 | 9.565 | 9.639 | 664,395 | +0.07(+0.78%) |
Dec 01, 2017 | 9.559 | 9.586 | 9.336 | 9.565 | 715,271 | +0.01(+0.06%) |
Nov 30, 2017 | 9.597 | 9.666 | 9.533 | 9.559 | 1,342,653 | -0.03(-0.28%) |
Nov 29, 2017 | 9.538 | 9.607 | 9.469 | 9.586 | 678,298 | +0.05(+0.50%) |
Nov 28, 2017 | 9.490 | 9.602 | 9.469 | 9.538 | 962,562 | +0.03(+0.28%) |
Nov 27, 2017 | 9.522 | 9.602 | 9.485 | 9.511 | 759,644 | -0.05(-0.50%) |
Nov 24, 2017 | 9.607 | 9.607 | 9.495 | 9.559 | 281,682 | -0.05(-0.50%) |
Nov 22, 2017 | 9.453 | 9.634 | 9.431 | 9.607 | 815,497 | +0.14(+1.52%) |
Nov 21, 2017 | 9.485 | 9.501 | 9.415 | 9.463 | 1,129,739 | +0.02(+0.17%) |
Nov 20, 2017 | 9.591 | 9.613 | 9.426 | 9.447 | 1,476,330 | -0.19(-1.99%) |
Nov 17, 2017 | 9.479 | 9.692 | 9.474 | 9.639 | 1,782,085 | +0.13(+1.40%) |
Nov 16, 2017 | 9.570 | 9.581 | 9.485 | 9.506 | 1,173,915 | -0.02(-0.22%) |
Nov 15, 2017 | 9.426 | 9.549 | 9.346 | 9.527 | 1,739,468 | +0.06(+0.62%) |
Nov 14, 2017 | 9.415 | 9.479 | 9.341 | 9.469 | 1,907,920 | +0.12(+1.25%) |
Nov 13, 2017 | 9.389 | 9.400 | 9.288 | 9.352 | 1,674,141 | -0.12(-1.24%) |
Nov 10, 2017 | 9.479 | 9.533 | 9.314 | 9.469 | 2,065,512 | -0.01(-0.11%) |
Nov 09, 2017 | 9.320 | 9.479 | 9.155 | 9.479 | 3,012,154 | +0.19(+2.01%) |
Nov 08, 2017 | 9.192 | 9.304 | 9.064 | 9.293 | 4,825,439 | -0.06(-0.68%) |
Nov 07, 2017 | 9.453 | 9.559 | 9.236 | 9.357 | 3,464,198 | -0.21(-2.17%) |
Nov 06, 2017 | 9.501 | 9.565 | 9.341 | 9.565 | 8,763,562 | +0.07(+0.73%) |
Nov 03, 2017 | 9.506 | 9.639 | 9.482 | 9.495 | 2,713,885 | +0.04(+0.39%) |
Nov 02, 2017 | 9.916 | 9.916 | 9.426 | 9.458 | 6,639,574 | -0.54(-5.43%) |
Nov 01, 2017 | 9.905 | 10.08 | 9.863 | 10.00 | 713,444 | +0.12(+1.24%) |
Oct 31, 2017 | 9.905 | 10.01 | 9.863 | 9.879 | 1,087,447 | +0.01(+0.05%) |
Oct 30, 2017 | 9.831 | 9.951 | 9.826 | 9.873 | 678,043 | +0.00(+0.00%) |
Oct 27, 2017 | 9.714 | 9.927 | 9.692 | 9.873 | 807,165 | +0.22(+2.26%) |
Oct 26, 2017 | 9.714 | 9.826 | 9.639 | 9.655 | 455,656 | -0.08(-0.82%) |
Oct 25, 2017 | 9.772 | 9.810 | 9.618 | 9.735 | 726,656 | -0.05(-0.54%) |
Oct 24, 2017 | 9.778 | 9.826 | 9.762 | 9.788 | 485,841 | +0.04(+0.44%) |
Oct 23, 2017 | 9.794 | 9.834 | 9.730 | 9.746 | 321,845 | -0.05(-0.54%) |
Oct 20, 2017 | 9.863 | 10.00 | 9.799 | 9.799 | 813,596 | +0.00(+0.00%) |
Oct 19, 2017 | 9.964 | 9.991 | 9.783 | 9.799 | 529,185 | -0.15(-1.55%) |
Oct 18, 2017 | 10.11 | 10.13 | 9.953 | 9.953 | 388,177 | -0.15(-1.48%) |
Oct 17, 2017 | 10.11 | 10.12 | 10.07 | 10.10 | 128,307 | +0.01(+0.05%) |
Oct 16, 2017 | 10.08 | 10.12 | 10.07 | 10.10 | 125,531 | +0.03(+0.32%) |
Oct 13, 2017 | 10.11 | 10.12 | 10.07 | 10.07 | 81,928 | -0.03(-0.26%) |
Oct 12, 2017 | 10.13 | 10.13 | 10.07 | 10.09 | 121,406 | -0.01(-0.11%) |
Oct 11, 2017 | 10.08 | 10.12 | 10.06 | 10.10 | 144,632 | +0.02(+0.16%) |
Oct 10, 2017 | 10.09 | 10.15 | 10.09 | 10.09 | 131,127 | +0.02(+0.21%) |
Oct 09, 2017 | 10.12 | 10.15 | 10.07 | 10.07 | 83,684 | -0.02(-0.21%) |
Oct 06, 2017 | 10.13 | 10.17 | 10.09 | 10.09 | 101,960 | -0.07(-0.73%) |
Oct 05, 2017 | 10.18 | 10.18 | 10.14 | 10.16 | 99,008 | +0.01(+0.05%) |
Oct 04, 2017 | 10.17 | 10.18 | 10.13 | 10.16 | 288,444 | +0.00(+0.00%) |
Oct 03, 2017 | 10.07 | 10.16 | 10.03 | 10.16 | 298,103 | +0.07(+0.74%) |
Oct 02, 2017 | 9.980 | 10.11 | 9.980 | 10.08 | 240,153 | +0.11(+1.07%) |
Sep 29, 2017 | 9.931 | 10.03 | 9.931 | 9.975 | 217,949 | -0.01(-0.05%) |
Sep 28, 2017 | 9.932 | 10.01 | 9.895 | 9.980 | 339,643 | +0.07(+0.70%) |
Sep 27, 2017 | 9.953 | 9.958 | 9.900 | 9.911 | 212,055 | -0.02(-0.21%) |
Sep 26, 2017 | 9.900 | 9.992 | 9.895 | 9.932 | 154,253 | +0.01(+0.11%) |
Sep 25, 2017 | 9.958 | 9.963 | 9.921 | 9.921 | 128,681 | -0.04(-0.37%) |
Sep 22, 2017 | 9.947 | 9.968 | 9.926 | 9.958 | 255,027 | -0.01(-0.05%) |
Sep 21, 2017 | 9.879 | 9.984 | 9.879 | 9.963 | 234,947 | +0.12(+1.22%) |
Sep 20, 2017 | 9.785 | 9.911 | 9.769 | 9.843 | 392,153 | +0.05(+0.53%) |
Sep 19, 2017 | 9.937 | 9.958 | 9.707 | 9.790 | 658,963 | -0.13(-1.32%) |
Sep 18, 2017 | 9.916 | 9.984 | 9.890 | 9.921 | 415,977 | +0.04(+0.37%) |
Sep 15, 2017 | 10.000 | 10.05 | 9.885 | 9.885 | 2,529,828 | -0.12(-1.15%) |
Sep 14, 2017 | 10.07 | 10.10 | 9.985 | 10.000 | 243,826 | -0.07(-0.73%) |
Sep 13, 2017 | 10.06 | 10.10 | 10.06 | 10.07 | 390,294 | +0.01(+0.05%) |
Sep 12, 2017 | 10.01 | 10.07 | 10.01 | 10.07 | 178,831 | +0.04(+0.42%) |
Sep 11, 2017 | 10.000 | 10.05 | 10.000 | 10.03 | 224,193 | +0.06(+0.58%) |
Sep 08, 2017 | 9.995 | 10.05 | 9.948 | 9.968 | 200,060 | -0.05(-0.47%) |
Sep 07, 2017 | 9.995 | 10.05 | 9.984 | 10.02 | 132,983 | -0.03(-0.26%) |
Sep 06, 2017 | 10.07 | 10.08 | 9.989 | 10.04 | 228,953 | -0.03(-0.31%) |
Sep 05, 2017 | 10.05 | 10.07 | 10.02 | 10.07 | 326,008 | +0.03(+0.26%) |
Sep 01, 2017 | 10.03 | 10.06 | 10.01 | 10.05 | 175,609 | +0.03(+0.26%) |
Aug 31, 2017 | 10.03 | 10.05 | 10.000 | 10.02 | 159,796 | -0.01(-0.05%) |
Aug 30, 2017 | 9.985 | 10.03 | 9.906 | 10.03 | 210,420 | +0.06(+0.63%) |
Aug 29, 2017 | 10.05 | 10.05 | 9.953 | 9.963 | 112,442 | -0.08(-0.78%) |
Aug 28, 2017 | 10.03 | 10.07 | 10.01 | 10.04 | 121,459 | -0.01(-0.05%) |
Aug 25, 2017 | 10.01 | 10.05 | 9.984 | 10.05 | 102,059 | +0.03(+0.26%) |
Aug 24, 2017 | 10.02 | 10.04 | 9.963 | 10.02 | 140,541 | +0.05(+0.47%) |
Aug 23, 2017 | 10.02 | 10.02 | 9.974 | 9.974 | 136,787 | -0.03(-0.26%) |
Aug 22, 2017 | 9.974 | 10.07 | 9.963 | 10.000 | 147,678 | +0.00(+0.00%) |
Aug 21, 2017 | 10.01 | 10.01 | 9.984 | 10.000 | 113,005 | +0.02(+0.16%) |
Aug 18, 2017 | 10.05 | 10.08 | 9.963 | 9.984 | 482,452 | -0.06(-0.57%) |
Aug 17, 2017 | 10.03 | 10.10 | 10.01 | 10.04 | 143,008 | -0.02(-0.16%) |
Aug 16, 2017 | 10.000 | 10.06 | 9.979 | 10.06 | 114,803 | +0.08(+0.79%) |
Aug 15, 2017 | 10.07 | 10.10 | 9.963 | 9.979 | 396,103 | -0.02(-0.21%) |
Aug 14, 2017 | 10.10 | 10.10 | 9.995 | 10.000 | 287,075 | -0.09(-0.93%) |
Aug 11, 2017 | 10.08 | 10.09 | 9.947 | 10.09 | 103,795 | +0.07(+0.73%) |
Aug 10, 2017 | 9.947 | 10.05 | 9.932 | 10.02 | 239,179 | +0.09(+0.95%) |
Aug 09, 2017 | 10.03 | 10.06 | 9.900 | 9.926 | 282,197 | -0.11(-1.10%) |
Aug 08, 2017 | 10.08 | 10.10 | 10.03 | 10.04 | 222,327 | -0.04(-0.42%) |
Aug 07, 2017 | 10.10 | 10.10 | 10.04 | 10.08 | 218,625 | -0.03(-0.26%) |
Aug 04, 2017 | 9.995 | 10.10 | 9.979 | 10.10 | 179,439 | +0.06(+0.63%) |
Aug 03, 2017 | 10.02 | 10.08 | 9.953 | 10.04 | 252,834 | -0.03(-0.26%) |
Aug 02, 2017 | 9.858 | 10.07 | 9.853 | 10.07 | 304,757 | +0.17(+1.75%) |
Aug 01, 2017 | 9.837 | 9.916 | 9.837 | 9.895 | 105,222 | +0.03(+0.27%) |
Jul 31, 2017 | 9.853 | 9.921 | 9.853 | 9.869 | 150,076 | +0.03(+0.27%) |
Jul 28, 2017 | 9.832 | 9.887 | 9.817 | 9.843 | 232,670 | +0.01(+0.11%) |
Jul 27, 2017 | 9.879 | 9.916 | 9.827 | 9.832 | 299,149 | -0.05(-0.48%) |
Jul 26, 2017 | 9.947 | 9.947 | 9.879 | 9.879 | 355,358 | -0.05(-0.47%) |
Jul 25, 2017 | 9.947 | 9.976 | 9.879 | 9.926 | 682,212 | -0.04(-0.42%) |
Jul 24, 2017 | 10.07 | 10.07 | 9.937 | 9.968 | 662,609 | +0.02(+0.21%) |
Jul 21, 2017 | 9.937 | 10.07 | 9.927 | 9.947 | 540,754 | -0.03(-0.26%) |
Jul 20, 2017 | 10.02 | 10.06 | 9.968 | 9.974 | 279,428 | +0.00(+0.00%) |
Jul 19, 2017 | 9.953 | 10.01 | 9.921 | 9.974 | 821,050 | +0.03(+0.26%) |
Jul 18, 2017 | 9.947 | 10.07 | 9.932 | 9.947 | 689,339 | -0.04(-0.37%) |
Jul 17, 2017 | 10.05 | 10.07 | 9.968 | 9.984 | 380,274 | -0.07(-0.68%) |
Jul 14, 2017 | 10.000 | 10.08 | 10.000 | 10.05 | 213,923 | +0.04(+0.37%) |
Jul 13, 2017 | 10.08 | 10.08 | 9.979 | 10.02 | 170,223 | +0.03(+0.31%) |
Jul 12, 2017 | 9.984 | 10.03 | 9.953 | 9.984 | 148,089 | +0.03(+0.32%) |
Jul 11, 2017 | 9.968 | 10.000 | 9.942 | 9.953 | 194,349 | +0.01(+0.05%) |
Jul 10, 2017 | 9.895 | 10.01 | 9.895 | 9.947 | 294,406 | +0.03(+0.26%) |
Jul 07, 2017 | 9.906 | 9.968 | 9.895 | 9.921 | 201,662 | +0.01(+0.05%) |
Jul 06, 2017 | 9.900 | 9.947 | 9.874 | 9.916 | 158,426 | -0.08(-0.84%) |
Jul 05, 2017 | 9.900 | 10.06 | 9.900 | 10.000 | 493,244 | +0.09(+0.90%) |
Jul 03, 2017 | 9.979 | 9.979 | 9.879 | 9.911 | 129,178 | +0.01(+0.05%) |
Jun 30, 2017 | 9.843 | 9.947 | 9.843 | 9.906 | 984,192 | +0.05(+0.53%) |
Jun 29, 2017 | 9.806 | 9.932 | 9.801 | 9.853 | 1,512,291 | -0.07(-0.69%) |
Jun 28, 2017 | 9.790 | 9.995 | 9.743 | 9.921 | 883,733 | +0.01(+0.11%) |
Jun 27, 2017 | 9.937 | 9.983 | 9.843 | 9.911 | 1,410,228 | -0.06(-0.58%) |
Jun 26, 2017 | 9.989 | 10.03 | 9.947 | 9.968 | 1,590,147 | +0.02(+0.21%) |