Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 9.798 | 9.798 | 9.798 | 0 | -0.01(-0.12%) | |
Dec 28, 2017 | 9.775 | 9.810 | 9.769 | 9.810 | 64,181 | +0.06(+0.60%) |
Dec 27, 2017 | 9.775 | 9.788 | 9.728 | 9.751 | 71,193 | +0.01(+0.05%) |
Dec 26, 2017 | 9.786 | 9.807 | 9.739 | 9.746 | 48,190 | -0.05(-0.53%) |
Dec 22, 2017 | 9.833 | 9.862 | 9.798 | 9.798 | 94,238 | -0.01(-0.15%) |
Dec 21, 2017 | 9.827 | 9.851 | 9.804 | 9.813 | 82,350 | +0.02(+0.22%) |
Dec 20, 2017 | 9.799 | 9.846 | 9.787 | 9.791 | 97,070 | +0.02(+0.16%) |
Dec 19, 2017 | 9.782 | 9.834 | 9.770 | 9.776 | 68,715 | -0.00(-0.00%) |
Dec 18, 2017 | 9.834 | 9.851 | 9.776 | 9.776 | 114,496 | -0.06(-0.59%) |
Dec 15, 2017 | 9.822 | 9.851 | 9.770 | 9.834 | 80,457 | +0.05(+0.53%) |
Dec 14, 2017 | 9.787 | 9.803 | 9.747 | 9.782 | 97,294 | -0.01(-0.05%) |
Dec 13, 2017 | 9.799 | 9.799 | 9.723 | 9.787 | 120,824 | +0.01(+0.12%) |
Dec 12, 2017 | 9.735 | 9.822 | 9.670 | 9.776 | 185,435 | +0.07(+0.72%) |
Dec 11, 2017 | 9.654 | 9.723 | 9.654 | 9.706 | 87,206 | +0.03(+0.30%) |
Dec 08, 2017 | 9.723 | 9.723 | 9.619 | 9.677 | 100,949 | -0.03(-0.36%) |
Dec 07, 2017 | 9.706 | 9.712 | 9.659 | 9.712 | 99,285 | +0.01(+0.06%) |
Dec 06, 2017 | 9.718 | 9.718 | 9.648 | 9.706 | 88,715 | +0.00(+0.00%) |
Dec 05, 2017 | 9.689 | 9.706 | 9.625 | 9.706 | 135,245 | +0.05(+0.48%) |
Dec 04, 2017 | 9.723 | 9.723 | 9.601 | 9.659 | 131,009 | -0.01(-0.06%) |
Dec 01, 2017 | 9.671 | 9.689 | 9.630 | 9.665 | 90,887 | -0.02(-0.24%) |
Nov 30, 2017 | 9.700 | 9.712 | 9.654 | 9.689 | 142,499 | +0.04(+0.42%) |
Nov 29, 2017 | 9.659 | 9.671 | 9.584 | 9.648 | 109,694 | -0.03(-0.36%) |
Nov 28, 2017 | 9.642 | 9.683 | 9.642 | 9.683 | 134,780 | +0.06(+0.67%) |
Nov 27, 2017 | 9.659 | 9.694 | 9.619 | 9.619 | 77,807 | -0.06(-0.60%) |
Nov 24, 2017 | 9.665 | 9.677 | 9.636 | 9.677 | 32,007 | +0.02(+0.18%) |
Nov 22, 2017 | 9.665 | 9.689 | 9.642 | 9.659 | 78,287 | -0.01(-0.06%) |
Nov 21, 2017 | 9.659 | 9.677 | 9.642 | 9.665 | 83,375 | +0.03(+0.35%) |
Nov 20, 2017 | 9.632 | 9.655 | 9.591 | 9.632 | 90,672 | +0.02(+0.24%) |
Nov 17, 2017 | 9.585 | 9.655 | 9.559 | 9.608 | 85,995 | +0.04(+0.42%) |
Nov 16, 2017 | 9.580 | 9.603 | 9.527 | 9.568 | 75,241 | +0.01(+0.12%) |
Nov 15, 2017 | 9.568 | 9.574 | 9.527 | 9.557 | 54,227 | -0.03(-0.30%) |
Nov 14, 2017 | 9.568 | 9.597 | 9.533 | 9.585 | 79,246 | +0.01(+0.12%) |
Nov 13, 2017 | 9.591 | 9.614 | 9.545 | 9.574 | 71,164 | -0.02(-0.19%) |
Nov 10, 2017 | 9.591 | 9.601 | 9.568 | 9.592 | 53,203 | +0.01(+0.07%) |
Nov 09, 2017 | 9.539 | 9.608 | 9.527 | 9.585 | 90,243 | -0.01(-0.12%) |
Nov 08, 2017 | 9.620 | 9.632 | 9.582 | 9.597 | 48,678 | +0.00(+0.00%) |
Nov 07, 2017 | 9.620 | 9.649 | 9.597 | 9.597 | 145,899 | +0.00(+0.00%) |
Nov 06, 2017 | 9.603 | 9.632 | 9.585 | 9.597 | 75,418 | +0.01(+0.12%) |
Nov 03, 2017 | 9.614 | 9.614 | 9.574 | 9.585 | 77,306 | -0.03(-0.30%) |
Nov 02, 2017 | 9.591 | 9.614 | 9.568 | 9.614 | 91,694 | +0.03(+0.30%) |
Nov 01, 2017 | 9.603 | 9.626 | 9.568 | 9.585 | 71,797 | +0.02(+0.24%) |
Oct 31, 2017 | 9.597 | 9.603 | 9.556 | 9.562 | 94,785 | +0.00(+0.00%) |
Oct 30, 2017 | 9.545 | 9.597 | 9.545 | 9.562 | 97,892 | -0.02(-0.18%) |
Oct 27, 2017 | 9.568 | 9.620 | 9.562 | 9.580 | 126,498 | +0.03(+0.36%) |
Oct 26, 2017 | 9.562 | 9.574 | 9.523 | 9.545 | 132,900 | +0.02(+0.18%) |
Oct 25, 2017 | 9.545 | 9.580 | 9.493 | 9.527 | 98,406 | +0.00(+0.00%) |
Oct 24, 2017 | 9.597 | 9.597 | 9.510 | 9.527 | 161,754 | -0.07(-0.72%) |
Oct 23, 2017 | 9.643 | 9.643 | 9.597 | 9.597 | 102,035 | -0.06(-0.61%) |
Oct 20, 2017 | 9.610 | 9.656 | 9.587 | 9.656 | 84,157 | +0.07(+0.78%) |
Oct 19, 2017 | 9.610 | 9.616 | 9.570 | 9.581 | 101,312 | -0.05(-0.48%) |
Oct 18, 2017 | 9.667 | 9.725 | 9.616 | 9.627 | 133,343 | -0.03(-0.30%) |
Oct 17, 2017 | 9.679 | 9.679 | 9.616 | 9.656 | 144,390 | +0.00(+0.00%) |
Oct 16, 2017 | 9.742 | 9.759 | 9.650 | 9.656 | 88,557 | -0.07(-0.77%) |
Oct 13, 2017 | 9.725 | 9.802 | 9.702 | 9.730 | 68,604 | +0.01(+0.06%) |
Oct 12, 2017 | 9.696 | 9.730 | 9.667 | 9.725 | 101,687 | +0.03(+0.30%) |
Oct 11, 2017 | 9.673 | 9.713 | 9.662 | 9.696 | 45,662 | +0.02(+0.18%) |
Oct 10, 2017 | 9.627 | 9.708 | 9.621 | 9.679 | 128,911 | +0.06(+0.60%) |
Oct 09, 2017 | 9.650 | 9.656 | 9.621 | 9.621 | 65,315 | -0.03(-0.36%) |
Oct 06, 2017 | 9.627 | 9.656 | 9.616 | 9.656 | 41,468 | +0.02(+0.24%) |
Oct 05, 2017 | 9.662 | 9.662 | 9.621 | 9.633 | 88,974 | -0.02(-0.24%) |
Oct 04, 2017 | 9.662 | 9.667 | 9.627 | 9.656 | 68,679 | -0.02(-0.18%) |
Oct 03, 2017 | 9.610 | 9.673 | 9.598 | 9.673 | 111,509 | +0.05(+0.54%) |