Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 9.672 | 9.672 | 9.672 | 0 | +0.08(+0.84%) | |
Dec 28, 2017 | 9.694 | 9.710 | 9.592 | 9.592 | 48,958 | -0.03(-0.33%) |
Dec 27, 2017 | 9.581 | 9.624 | 9.554 | 9.624 | 43,861 | +0.08(+0.84%) |
Dec 26, 2017 | 9.592 | 9.592 | 9.538 | 9.543 | 17,666 | -0.03(-0.34%) |
Dec 22, 2017 | 9.576 | 9.608 | 9.536 | 9.576 | 55,248 | +0.05(+0.52%) |
Dec 21, 2017 | 9.592 | 9.592 | 9.469 | 9.526 | 39,906 | -0.01(-0.07%) |
Dec 20, 2017 | 9.522 | 9.537 | 9.481 | 9.533 | 31,666 | +0.08(+0.85%) |
Dec 19, 2017 | 9.506 | 9.559 | 9.452 | 9.452 | 144,479 | -0.03(-0.34%) |
Dec 18, 2017 | 9.431 | 9.511 | 9.431 | 9.484 | 65,631 | +0.14(+1.50%) |
Dec 15, 2017 | 9.334 | 9.393 | 9.328 | 9.345 | 79,542 | +0.03(+0.35%) |
Dec 14, 2017 | 9.307 | 9.358 | 9.307 | 9.312 | 35,254 | -0.02(-0.17%) |
Dec 13, 2017 | 9.302 | 9.366 | 9.302 | 9.328 | 41,006 | -0.01(-0.06%) |
Dec 12, 2017 | 9.307 | 9.355 | 9.280 | 9.334 | 78,682 | +0.05(+0.58%) |
Dec 11, 2017 | 9.312 | 9.323 | 9.264 | 9.280 | 105,787 | +0.04(+0.42%) |
Dec 08, 2017 | 9.284 | 9.354 | 9.241 | 9.241 | 56,472 | -0.03(-0.29%) |
Dec 07, 2017 | 9.338 | 9.338 | 9.263 | 9.268 | 57,437 | -0.02(-0.23%) |
Dec 06, 2017 | 9.279 | 9.295 | 9.252 | 9.290 | 49,492 | +0.03(+0.29%) |
Dec 05, 2017 | 9.284 | 9.300 | 9.258 | 9.263 | 46,242 | -0.01(-0.06%) |
Dec 04, 2017 | 9.322 | 9.322 | 9.268 | 9.268 | 21,695 | +0.02(+0.17%) |
Dec 01, 2017 | 9.338 | 9.338 | 9.236 | 9.252 | 48,281 | -0.07(-0.80%) |
Nov 30, 2017 | 9.322 | 9.338 | 9.304 | 9.327 | 45,444 | +0.03(+0.35%) |
Nov 29, 2017 | 9.364 | 9.397 | 9.284 | 9.295 | 44,805 | -0.04(-0.41%) |
Nov 28, 2017 | 9.316 | 9.354 | 9.284 | 9.333 | 47,593 | +0.08(+0.82%) |
Nov 27, 2017 | 9.338 | 9.338 | 9.252 | 9.257 | 52,022 | -0.05(-0.52%) |
Nov 24, 2017 | 9.300 | 9.300 | 9.282 | 9.306 | 21,366 | -0.01(-0.06%) |
Nov 22, 2017 | 9.220 | 9.311 | 9.202 | 9.311 | 63,722 | +0.11(+1.16%) |
Nov 21, 2017 | 9.188 | 9.215 | 9.134 | 9.204 | 61,839 | +0.09(+1.00%) |
Nov 20, 2017 | 9.065 | 9.134 | 9.055 | 9.113 | 90,027 | +0.07(+0.83%) |
Nov 17, 2017 | 9.038 | 9.038 | 9.006 | 9.038 | 79,557 | +0.01(+0.12%) |
Nov 16, 2017 | 9.022 | 9.034 | 9.011 | 9.028 | 74,369 | +0.07(+0.84%) |
Nov 15, 2017 | 9.001 | 9.001 | 8.826 | 8.953 | 34,247 | -0.03(-0.36%) |
Nov 14, 2017 | 9.006 | 9.006 | 8.931 | 8.985 | 75,122 | -0.01(-0.06%) |
Nov 13, 2017 | 9.054 | 9.054 | 8.985 | 8.990 | 33,728 | -0.05(-0.53%) |
Nov 10, 2017 | 9.081 | 9.086 | 9.038 | 9.038 | 42,067 | -0.04(-0.46%) |
Nov 09, 2017 | 9.128 | 9.160 | 9.065 | 9.080 | 59,555 | -0.06(-0.70%) |
Nov 08, 2017 | 9.165 | 9.165 | 9.122 | 9.144 | 70,332 | +0.02(+0.17%) |
Nov 07, 2017 | 9.144 | 9.171 | 9.117 | 9.128 | 74,656 | +0.00(+0.00%) |
Nov 06, 2017 | 9.165 | 9.165 | 9.109 | 9.128 | 55,736 | +0.03(+0.29%) |
Nov 03, 2017 | 9.149 | 9.165 | 9.091 | 9.101 | 52,111 | +0.01(+0.12%) |
Nov 02, 2017 | 9.171 | 9.171 | 9.064 | 9.091 | 51,640 | -0.04(-0.41%) |
Nov 01, 2017 | 9.112 | 9.165 | 9.064 | 9.128 | 40,667 | +0.04(+0.44%) |
Oct 31, 2017 | 9.139 | 9.139 | 9.073 | 9.088 | 46,345 | +0.01(+0.15%) |
Oct 30, 2017 | 9.048 | 9.092 | 9.048 | 9.075 | 52,805 | +0.02(+0.23%) |
Oct 27, 2017 | 9.059 | 9.096 | 9.048 | 9.053 | 53,652 | +0.04(+0.41%) |
Oct 26, 2017 | 9.006 | 9.075 | 9.003 | 9.016 | 49,036 | +0.04(+0.47%) |
Oct 25, 2017 | 9.080 | 9.080 | 8.952 | 8.974 | 49,870 | -0.10(-1.11%) |
Oct 24, 2017 | 9.117 | 9.149 | 9.075 | 9.075 | 77,731 | -0.02(-0.23%) |
Oct 23, 2017 | 9.117 | 9.139 | 9.085 | 9.095 | 64,538 | -0.01(-0.12%) |
Oct 20, 2017 | 9.101 | 9.117 | 9.090 | 9.107 | 46,122 | +0.02(+0.18%) |
Oct 19, 2017 | 9.075 | 9.095 | 9.073 | 9.091 | 21,494 | -0.01(-0.12%) |
Oct 18, 2017 | 9.069 | 9.101 | 9.069 | 9.101 | 72,801 | +0.01(+0.12%) |
Oct 17, 2017 | 9.144 | 9.144 | 9.091 | 9.091 | 37,494 | -0.03(-0.35%) |
Oct 16, 2017 | 9.091 | 9.144 | 9.091 | 9.123 | 51,861 | +0.03(+0.35%) |
Oct 13, 2017 | 9.075 | 9.101 | 9.059 | 9.091 | 31,442 | +0.04(+0.47%) |
Oct 12, 2017 | 9.075 | 9.075 | 9.044 | 9.048 | 29,490 | -0.01(-0.12%) |
Oct 11, 2017 | 9.075 | 9.075 | 9.043 | 9.059 | 46,202 | +0.02(+0.25%) |
Oct 10, 2017 | 9.047 | 9.047 | 8.991 | 9.036 | 92,592 | +0.02(+0.23%) |
Oct 09, 2017 | 8.999 | 9.026 | 8.946 | 9.015 | 43,114 | +0.07(+0.77%) |
Oct 06, 2017 | 8.973 | 9.005 | 8.946 | 8.946 | 35,383 | -0.03(-0.35%) |
Oct 05, 2017 | 8.931 | 9.005 | 8.931 | 8.978 | 91,267 | +0.05(+0.53%) |
Oct 04, 2017 | 8.941 | 8.941 | 8.915 | 8.931 | 72,136 | -0.02(-0.18%) |
Oct 03, 2017 | 8.915 | 8.957 | 8.915 | 8.946 | 69,435 | +0.03(+0.36%) |