Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 9.724 | 9.724 | 9.724 | 0 | -0.01(-0.12%) | |
Dec 28, 2017 | 9.700 | 9.735 | 9.694 | 9.735 | 64,672 | +0.06(+0.60%) |
Dec 27, 2017 | 9.700 | 9.714 | 9.654 | 9.677 | 71,738 | +0.01(+0.05%) |
Dec 26, 2017 | 9.712 | 9.732 | 9.665 | 9.672 | 48,559 | -0.05(-0.53%) |
Dec 22, 2017 | 9.758 | 9.788 | 9.724 | 9.724 | 94,959 | -0.01(-0.15%) |
Dec 21, 2017 | 9.753 | 9.776 | 9.729 | 9.738 | 82,980 | +0.02(+0.22%) |
Dec 20, 2017 | 9.725 | 9.771 | 9.713 | 9.717 | 97,813 | +0.02(+0.16%) |
Dec 19, 2017 | 9.707 | 9.759 | 9.696 | 9.702 | 69,240 | -0.00(-0.00%) |
Dec 18, 2017 | 9.759 | 9.777 | 9.702 | 9.702 | 115,372 | -0.06(-0.59%) |
Dec 15, 2017 | 9.748 | 9.777 | 9.696 | 9.759 | 81,073 | +0.05(+0.53%) |
Dec 14, 2017 | 9.713 | 9.729 | 9.673 | 9.708 | 98,038 | -0.01(-0.05%) |
Dec 13, 2017 | 9.725 | 9.725 | 9.650 | 9.713 | 121,748 | +0.01(+0.12%) |
Dec 12, 2017 | 9.661 | 9.748 | 9.596 | 9.702 | 186,854 | +0.07(+0.72%) |
Dec 11, 2017 | 9.580 | 9.650 | 9.580 | 9.632 | 87,873 | +0.03(+0.30%) |
Dec 08, 2017 | 9.650 | 9.650 | 9.546 | 9.603 | 101,721 | -0.03(-0.36%) |
Dec 07, 2017 | 9.632 | 9.638 | 9.586 | 9.638 | 100,045 | +0.01(+0.06%) |
Dec 06, 2017 | 9.644 | 9.644 | 9.575 | 9.632 | 89,394 | +0.00(+0.00%) |
Dec 05, 2017 | 9.615 | 9.632 | 9.551 | 9.632 | 136,280 | +0.05(+0.48%) |
Dec 04, 2017 | 9.650 | 9.650 | 9.528 | 9.586 | 132,012 | -0.01(-0.06%) |
Dec 01, 2017 | 9.598 | 9.615 | 9.557 | 9.592 | 91,582 | -0.02(-0.24%) |
Nov 30, 2017 | 9.627 | 9.638 | 9.580 | 9.615 | 143,590 | +0.04(+0.42%) |
Nov 29, 2017 | 9.586 | 9.598 | 9.511 | 9.575 | 110,534 | -0.03(-0.36%) |
Nov 28, 2017 | 9.569 | 9.609 | 9.569 | 9.609 | 135,811 | +0.06(+0.67%) |
Nov 27, 2017 | 9.586 | 9.621 | 9.546 | 9.546 | 78,403 | -0.06(-0.60%) |
Nov 24, 2017 | 9.592 | 9.603 | 9.563 | 9.603 | 32,252 | +0.02(+0.18%) |
Nov 22, 2017 | 9.592 | 9.615 | 9.569 | 9.586 | 78,886 | -0.01(-0.06%) |
Nov 21, 2017 | 9.586 | 9.603 | 9.569 | 9.592 | 84,013 | +0.03(+0.35%) |
Nov 20, 2017 | 9.558 | 9.581 | 9.518 | 9.558 | 91,366 | +0.02(+0.24%) |
Nov 17, 2017 | 9.512 | 9.581 | 9.486 | 9.535 | 86,653 | +0.04(+0.42%) |
Nov 16, 2017 | 9.507 | 9.530 | 9.455 | 9.495 | 75,817 | +0.01(+0.12%) |
Nov 15, 2017 | 9.495 | 9.501 | 9.455 | 9.484 | 54,642 | -0.03(-0.30%) |
Nov 14, 2017 | 9.495 | 9.524 | 9.461 | 9.512 | 79,852 | +0.01(+0.12%) |
Nov 13, 2017 | 9.518 | 9.541 | 9.472 | 9.501 | 71,709 | -0.02(-0.19%) |
Nov 10, 2017 | 9.518 | 9.528 | 9.495 | 9.519 | 53,610 | +0.01(+0.07%) |
Nov 09, 2017 | 9.467 | 9.535 | 9.455 | 9.512 | 90,934 | -0.01(-0.12%) |
Nov 08, 2017 | 9.547 | 9.558 | 9.509 | 9.524 | 49,050 | +0.00(+0.00%) |
Nov 07, 2017 | 9.547 | 9.576 | 9.524 | 9.524 | 147,016 | +0.00(+0.00%) |
Nov 06, 2017 | 9.530 | 9.558 | 9.512 | 9.524 | 75,995 | +0.01(+0.12%) |
Nov 03, 2017 | 9.541 | 9.541 | 9.501 | 9.512 | 77,898 | -0.03(-0.30%) |
Nov 02, 2017 | 9.518 | 9.541 | 9.495 | 9.541 | 92,396 | +0.03(+0.30%) |
Nov 01, 2017 | 9.530 | 9.553 | 9.495 | 9.512 | 72,347 | +0.02(+0.24%) |
Oct 31, 2017 | 9.524 | 9.530 | 9.484 | 9.490 | 95,511 | +0.00(+0.00%) |
Oct 30, 2017 | 9.472 | 9.524 | 9.472 | 9.490 | 98,641 | -0.02(-0.18%) |
Oct 27, 2017 | 9.495 | 9.547 | 9.490 | 9.507 | 127,466 | +0.03(+0.36%) |
Oct 26, 2017 | 9.490 | 9.501 | 9.451 | 9.472 | 133,917 | +0.02(+0.18%) |
Oct 25, 2017 | 9.472 | 9.507 | 9.421 | 9.455 | 99,159 | +0.00(+0.00%) |
Oct 24, 2017 | 9.524 | 9.524 | 9.438 | 9.455 | 162,992 | -0.07(-0.72%) |
Oct 23, 2017 | 9.570 | 9.570 | 9.524 | 9.524 | 102,816 | -0.06(-0.61%) |
Oct 20, 2017 | 9.537 | 9.582 | 9.514 | 9.582 | 84,801 | +0.07(+0.78%) |
Oct 19, 2017 | 9.537 | 9.543 | 9.497 | 9.508 | 102,088 | -0.05(-0.48%) |
Oct 18, 2017 | 9.594 | 9.651 | 9.543 | 9.554 | 134,364 | -0.03(-0.30%) |
Oct 17, 2017 | 9.605 | 9.605 | 9.543 | 9.582 | 145,495 | +0.00(+0.00%) |
Oct 16, 2017 | 9.668 | 9.685 | 9.577 | 9.582 | 89,234 | -0.07(-0.77%) |
Oct 13, 2017 | 9.651 | 9.728 | 9.628 | 9.657 | 69,129 | +0.01(+0.06%) |
Oct 12, 2017 | 9.622 | 9.657 | 9.594 | 9.651 | 102,465 | +0.03(+0.30%) |
Oct 11, 2017 | 9.600 | 9.639 | 9.588 | 9.622 | 46,012 | +0.02(+0.18%) |
Oct 10, 2017 | 9.554 | 9.634 | 9.548 | 9.605 | 129,898 | +0.06(+0.60%) |
Oct 09, 2017 | 9.577 | 9.582 | 9.548 | 9.548 | 65,815 | -0.03(-0.36%) |
Oct 06, 2017 | 9.554 | 9.582 | 9.543 | 9.582 | 41,786 | +0.02(+0.24%) |
Oct 05, 2017 | 9.588 | 9.588 | 9.548 | 9.560 | 89,655 | -0.02(-0.24%) |
Oct 04, 2017 | 9.588 | 9.594 | 9.554 | 9.582 | 69,204 | -0.02(-0.18%) |
Oct 03, 2017 | 9.537 | 9.600 | 9.525 | 9.600 | 112,362 | +0.05(+0.54%) |