Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 9.799 | 9.799 | 9.799 | 0 | -0.01(-0.12%) | |
Dec 28, 2017 | 9.775 | 9.810 | 9.769 | 9.810 | 64,177 | +0.06(+0.60%) |
Dec 27, 2017 | 9.775 | 9.789 | 9.728 | 9.752 | 71,189 | +0.01(+0.05%) |
Dec 26, 2017 | 9.787 | 9.807 | 9.740 | 9.746 | 48,187 | -0.05(-0.53%) |
Dec 22, 2017 | 9.834 | 9.863 | 9.799 | 9.799 | 94,232 | -0.01(-0.15%) |
Dec 21, 2017 | 9.828 | 9.851 | 9.804 | 9.813 | 82,345 | +0.02(+0.22%) |
Dec 20, 2017 | 9.800 | 9.846 | 9.788 | 9.792 | 97,064 | +0.02(+0.16%) |
Dec 19, 2017 | 9.782 | 9.835 | 9.771 | 9.776 | 68,710 | -0.00(-0.00%) |
Dec 18, 2017 | 9.835 | 9.852 | 9.776 | 9.777 | 114,489 | -0.06(-0.59%) |
Dec 15, 2017 | 9.823 | 9.852 | 9.771 | 9.835 | 80,452 | +0.05(+0.53%) |
Dec 14, 2017 | 9.788 | 9.804 | 9.747 | 9.783 | 97,288 | -0.01(-0.05%) |
Dec 13, 2017 | 9.800 | 9.800 | 9.724 | 9.788 | 120,816 | +0.01(+0.12%) |
Dec 12, 2017 | 9.736 | 9.823 | 9.670 | 9.776 | 185,423 | +0.07(+0.72%) |
Dec 11, 2017 | 9.654 | 9.724 | 9.654 | 9.707 | 87,200 | +0.03(+0.30%) |
Dec 08, 2017 | 9.724 | 9.724 | 9.619 | 9.678 | 100,943 | -0.03(-0.36%) |
Dec 07, 2017 | 9.707 | 9.712 | 9.660 | 9.712 | 99,279 | +0.01(+0.06%) |
Dec 06, 2017 | 9.718 | 9.718 | 9.648 | 9.707 | 88,709 | +0.00(+0.00%) |
Dec 05, 2017 | 9.689 | 9.707 | 9.625 | 9.707 | 135,237 | +0.05(+0.48%) |
Dec 04, 2017 | 9.724 | 9.724 | 9.602 | 9.660 | 131,001 | -0.01(-0.06%) |
Dec 01, 2017 | 9.672 | 9.689 | 9.631 | 9.666 | 90,881 | -0.02(-0.24%) |
Nov 30, 2017 | 9.701 | 9.712 | 9.654 | 9.689 | 142,490 | +0.04(+0.42%) |
Nov 29, 2017 | 9.660 | 9.672 | 9.584 | 9.648 | 109,688 | -0.03(-0.36%) |
Nov 28, 2017 | 9.643 | 9.683 | 9.643 | 9.683 | 134,771 | +0.06(+0.67%) |
Nov 27, 2017 | 9.660 | 9.695 | 9.619 | 9.619 | 77,802 | -0.06(-0.60%) |
Nov 24, 2017 | 9.666 | 9.678 | 9.637 | 9.678 | 32,005 | +0.02(+0.18%) |
Nov 22, 2017 | 9.666 | 9.689 | 9.643 | 9.660 | 78,282 | -0.01(-0.06%) |
Nov 21, 2017 | 9.660 | 9.678 | 9.643 | 9.666 | 83,370 | +0.03(+0.35%) |
Nov 20, 2017 | 9.632 | 9.655 | 9.592 | 9.632 | 90,667 | +0.02(+0.24%) |
Nov 17, 2017 | 9.586 | 9.655 | 9.559 | 9.609 | 85,990 | +0.04(+0.42%) |
Nov 16, 2017 | 9.580 | 9.603 | 9.528 | 9.569 | 75,237 | +0.01(+0.12%) |
Nov 15, 2017 | 9.569 | 9.574 | 9.528 | 9.557 | 54,223 | -0.03(-0.30%) |
Nov 14, 2017 | 9.569 | 9.597 | 9.534 | 9.586 | 79,241 | +0.01(+0.12%) |
Nov 13, 2017 | 9.592 | 9.615 | 9.545 | 9.574 | 71,160 | -0.02(-0.19%) |
Nov 10, 2017 | 9.592 | 9.601 | 9.569 | 9.593 | 53,199 | +0.01(+0.07%) |
Nov 09, 2017 | 9.540 | 9.609 | 9.528 | 9.586 | 90,238 | -0.01(-0.12%) |
Nov 08, 2017 | 9.621 | 9.632 | 9.582 | 9.597 | 48,675 | +0.00(+0.00%) |
Nov 07, 2017 | 9.621 | 9.649 | 9.597 | 9.597 | 145,890 | +0.00(+0.00%) |
Nov 06, 2017 | 9.603 | 9.632 | 9.586 | 9.597 | 75,413 | +0.01(+0.12%) |
Nov 03, 2017 | 9.615 | 9.615 | 9.574 | 9.586 | 77,302 | -0.03(-0.30%) |
Nov 02, 2017 | 9.592 | 9.615 | 9.569 | 9.615 | 91,689 | +0.03(+0.30%) |
Nov 01, 2017 | 9.603 | 9.626 | 9.569 | 9.586 | 71,793 | +0.02(+0.24%) |
Oct 31, 2017 | 9.597 | 9.603 | 9.557 | 9.563 | 94,780 | +0.00(+0.00%) |
Oct 30, 2017 | 9.545 | 9.597 | 9.545 | 9.563 | 97,886 | -0.02(-0.18%) |
Oct 27, 2017 | 9.569 | 9.621 | 9.563 | 9.580 | 126,491 | +0.03(+0.36%) |
Oct 26, 2017 | 9.563 | 9.574 | 9.524 | 9.545 | 132,892 | +0.02(+0.18%) |
Oct 25, 2017 | 9.545 | 9.580 | 9.493 | 9.528 | 98,400 | +0.00(+0.00%) |
Oct 24, 2017 | 9.597 | 9.597 | 9.511 | 9.528 | 161,744 | -0.07(-0.72%) |
Oct 23, 2017 | 9.644 | 9.644 | 9.597 | 9.597 | 102,028 | -0.06(-0.61%) |
Oct 20, 2017 | 9.610 | 9.656 | 9.587 | 9.656 | 84,152 | +0.07(+0.78%) |
Oct 19, 2017 | 9.610 | 9.616 | 9.570 | 9.582 | 101,306 | -0.05(-0.48%) |
Oct 18, 2017 | 9.668 | 9.725 | 9.616 | 9.628 | 133,335 | -0.03(-0.30%) |
Oct 17, 2017 | 9.679 | 9.679 | 9.616 | 9.656 | 144,381 | +0.00(+0.00%) |
Oct 16, 2017 | 9.743 | 9.760 | 9.651 | 9.656 | 88,551 | -0.07(-0.77%) |
Oct 13, 2017 | 9.725 | 9.803 | 9.702 | 9.731 | 68,600 | +0.01(+0.06%) |
Oct 12, 2017 | 9.697 | 9.731 | 9.668 | 9.725 | 101,680 | +0.03(+0.30%) |
Oct 11, 2017 | 9.674 | 9.714 | 9.662 | 9.697 | 45,659 | +0.02(+0.18%) |
Oct 10, 2017 | 9.628 | 9.708 | 9.622 | 9.679 | 128,903 | +0.06(+0.60%) |
Oct 09, 2017 | 9.651 | 9.656 | 9.622 | 9.622 | 65,311 | -0.03(-0.36%) |
Oct 06, 2017 | 9.628 | 9.656 | 9.617 | 9.656 | 41,466 | +0.02(+0.24%) |
Oct 05, 2017 | 9.662 | 9.662 | 9.622 | 9.633 | 88,969 | -0.02(-0.24%) |
Oct 04, 2017 | 9.662 | 9.668 | 9.628 | 9.656 | 68,675 | -0.02(-0.18%) |
Oct 03, 2017 | 9.610 | 9.674 | 9.599 | 9.674 | 111,502 | +0.05(+0.54%) |