Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 02, 2017 | 9.582 | 9.588 | 9.531 | 9.548 | 116,862 | +0.00(+0.00%) |
Sep 29, 2017 | 9.554 | 9.571 | 9.524 | 9.548 | 93,723 | +0.03(+0.30%) |
Sep 28, 2017 | 9.514 | 9.520 | 9.486 | 9.520 | 56,384 | +0.00(+0.00%) |
Sep 27, 2017 | 9.520 | 9.525 | 9.492 | 9.520 | 72,708 | +0.03(+0.36%) |
Sep 26, 2017 | 9.508 | 9.508 | 9.478 | 9.486 | 109,580 | -0.01(-0.06%) |
Sep 25, 2017 | 9.446 | 9.503 | 9.446 | 9.491 | 81,879 | +0.03(+0.36%) |
Sep 22, 2017 | 9.429 | 9.491 | 9.423 | 9.457 | 66,531 | -0.01(-0.12%) |
Sep 21, 2017 | 9.497 | 9.497 | 9.440 | 9.468 | 110,857 | -0.02(-0.19%) |
Sep 20, 2017 | 9.424 | 9.487 | 9.424 | 9.487 | 98,975 | +0.05(+0.48%) |
Sep 19, 2017 | 9.436 | 9.441 | 9.387 | 9.441 | 60,972 | +0.02(+0.24%) |
Sep 18, 2017 | 9.413 | 9.424 | 9.402 | 9.419 | 98,659 | +0.02(+0.18%) |
Sep 15, 2017 | 9.373 | 9.419 | 9.345 | 9.402 | 94,914 | +0.03(+0.30%) |
Sep 14, 2017 | 9.356 | 9.379 | 9.340 | 9.373 | 80,814 | +0.02(+0.18%) |
Sep 13, 2017 | 9.322 | 9.390 | 9.322 | 9.356 | 97,672 | +0.02(+0.18%) |
Sep 12, 2017 | 9.351 | 9.378 | 9.328 | 9.339 | 135,163 | -0.05(-0.48%) |
Sep 11, 2017 | 9.373 | 9.385 | 9.328 | 9.385 | 63,887 | +0.06(+0.67%) |
Sep 08, 2017 | 9.334 | 9.356 | 9.311 | 9.322 | 55,620 | -0.01(-0.06%) |
Sep 07, 2017 | 9.322 | 9.328 | 9.305 | 9.328 | 52,608 | +0.03(+0.30%) |
Sep 06, 2017 | 9.322 | 9.334 | 9.266 | 9.300 | 108,261 | +0.01(+0.06%) |
Sep 05, 2017 | 9.294 | 9.322 | 9.249 | 9.294 | 77,864 | -0.02(-0.24%) |