Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 9.507 | 9.543 | 9.484 | 9.500 | 192,576 | -0.01(-0.15%) |
Nov 29, 2017 | 9.457 | 9.515 | 9.442 | 9.515 | 274,411 | +0.04(+0.38%) |
Nov 28, 2017 | 9.457 | 9.493 | 9.450 | 9.478 | 203,413 | +0.01(+0.15%) |
Nov 27, 2017 | 9.529 | 9.536 | 9.450 | 9.464 | 155,853 | -0.04(-0.46%) |
Nov 24, 2017 | 9.522 | 9.529 | 9.486 | 9.507 | 51,443 | -0.01(-0.15%) |
Nov 22, 2017 | 9.522 | 9.529 | 9.471 | 9.522 | 145,590 | -0.01(-0.15%) |
Nov 21, 2017 | 9.442 | 9.536 | 9.442 | 9.536 | 175,237 | +0.12(+1.23%) |
Nov 20, 2017 | 9.493 | 9.493 | 9.421 | 9.421 | 159,696 | -0.07(-0.76%) |
Nov 17, 2017 | 9.536 | 9.558 | 9.471 | 9.493 | 132,000 | -0.02(-0.23%) |
Nov 16, 2017 | 9.486 | 9.522 | 9.475 | 9.515 | 177,971 | +0.03(+0.30%) |
Nov 15, 2017 | 9.450 | 9.486 | 9.435 | 9.486 | 189,014 | +0.04(+0.46%) |
Nov 14, 2017 | 9.428 | 9.442 | 9.384 | 9.442 | 110,429 | +0.05(+0.49%) |
Nov 13, 2017 | 9.389 | 9.418 | 9.375 | 9.396 | 323,693 | +0.03(+0.31%) |
Nov 10, 2017 | 9.389 | 9.396 | 9.324 | 9.368 | 374,467 | -0.04(-0.46%) |
Nov 09, 2017 | 9.439 | 9.439 | 9.382 | 9.411 | 194,216 | -0.03(-0.30%) |
Nov 08, 2017 | 9.483 | 9.483 | 9.425 | 9.439 | 281,933 | -0.03(-0.30%) |
Nov 07, 2017 | 9.403 | 9.468 | 9.375 | 9.468 | 243,885 | +0.06(+0.69%) |
Nov 06, 2017 | 9.389 | 9.403 | 9.339 | 9.403 | 263,334 | -0.01(-0.08%) |
Nov 03, 2017 | 9.389 | 9.411 | 9.346 | 9.411 | 162,622 | +0.01(+0.15%) |
Nov 02, 2017 | 9.425 | 9.425 | 9.382 | 9.396 | 205,322 | -0.02(-0.23%) |
Nov 01, 2017 | 9.375 | 9.418 | 9.360 | 9.418 | 208,070 | +0.06(+0.69%) |
Oct 31, 2017 | 9.411 | 9.439 | 9.353 | 9.353 | 180,745 | -0.06(-0.61%) |
Oct 30, 2017 | 9.389 | 9.411 | 9.375 | 9.411 | 255,602 | +0.04(+0.46%) |
Oct 27, 2017 | 9.368 | 9.396 | 9.288 | 9.368 | 408,701 | +0.00(+0.00%) |
Oct 26, 2017 | 9.475 | 9.519 | 9.368 | 9.368 | 324,256 | -0.10(-1.06%) |
Oct 25, 2017 | 9.555 | 9.562 | 9.468 | 9.468 | 251,341 | -0.12(-1.28%) |
Oct 24, 2017 | 9.619 | 9.639 | 9.579 | 9.591 | 128,594 | -0.02(-0.22%) |
Oct 23, 2017 | 9.605 | 9.641 | 9.598 | 9.612 | 100,675 | +0.01(+0.07%) |
Oct 20, 2017 | 9.634 | 9.641 | 9.605 | 9.605 | 98,875 | -0.04(-0.45%) |
Oct 19, 2017 | 9.691 | 9.703 | 9.634 | 9.648 | 81,794 | -0.02(-0.22%) |
Oct 18, 2017 | 9.684 | 9.691 | 9.634 | 9.670 | 108,351 | -0.02(-0.22%) |
Oct 17, 2017 | 9.662 | 9.698 | 9.648 | 9.691 | 67,029 | +0.01(+0.07%) |
Oct 16, 2017 | 9.698 | 9.713 | 9.670 | 9.684 | 103,377 | -0.03(-0.30%) |
Oct 13, 2017 | 9.706 | 9.742 | 9.691 | 9.713 | 107,149 | +0.02(+0.22%) |
Oct 12, 2017 | 9.691 | 9.698 | 9.648 | 9.691 | 121,233 | +0.01(+0.10%) |
Oct 11, 2017 | 9.660 | 9.681 | 9.639 | 9.681 | 119,408 | +0.03(+0.30%) |
Oct 10, 2017 | 9.660 | 9.674 | 9.644 | 9.653 | 71,414 | +0.00(+0.00%) |
Oct 09, 2017 | 9.624 | 9.653 | 9.617 | 9.653 | 99,707 | +0.04(+0.37%) |
Oct 06, 2017 | 9.545 | 9.617 | 9.517 | 9.617 | 118,630 | +0.06(+0.60%) |
Oct 05, 2017 | 9.610 | 9.617 | 9.560 | 9.560 | 157,156 | -0.02(-0.22%) |
Oct 04, 2017 | 9.567 | 9.621 | 9.567 | 9.581 | 131,451 | +0.01(+0.07%) |
Oct 03, 2017 | 9.631 | 9.631 | 9.574 | 9.574 | 163,760 | -0.05(-0.52%) |
Oct 02, 2017 | 9.631 | 9.653 | 9.603 | 9.624 | 140,330 | +0.03(+0.30%) |
Sep 29, 2017 | 9.674 | 9.696 | 9.596 | 9.596 | 108,806 | -0.04(-0.37%) |
Sep 28, 2017 | 9.588 | 9.631 | 9.531 | 9.631 | 140,732 | +0.01(+0.15%) |
Sep 27, 2017 | 9.646 | 9.696 | 9.610 | 9.617 | 177,493 | -0.06(-0.59%) |
Sep 26, 2017 | 9.689 | 9.717 | 9.674 | 9.674 | 114,264 | -0.01(-0.07%) |
Sep 25, 2017 | 9.689 | 9.724 | 9.674 | 9.681 | 126,796 | +0.02(+0.22%) |
Sep 22, 2017 | 9.639 | 9.660 | 9.624 | 9.660 | 176,369 | +0.06(+0.67%) |
Sep 21, 2017 | 9.689 | 9.696 | 9.596 | 9.596 | 251,709 | -0.09(-0.89%) |
Sep 20, 2017 | 9.753 | 9.753 | 9.674 | 9.681 | 137,758 | -0.05(-0.52%) |
Sep 19, 2017 | 9.767 | 9.775 | 9.732 | 9.732 | 118,399 | -0.01(-0.07%) |
Sep 18, 2017 | 9.753 | 9.789 | 9.739 | 9.739 | 178,150 | -0.01(-0.15%) |
Sep 15, 2017 | 9.753 | 9.796 | 9.753 | 9.753 | 115,604 | +0.00(+0.00%) |
Sep 14, 2017 | 9.767 | 9.782 | 9.741 | 9.753 | 93,094 | -0.01(-0.15%) |
Sep 13, 2017 | 9.767 | 9.782 | 9.746 | 9.767 | 128,402 | +0.02(+0.22%) |
Sep 12, 2017 | 9.746 | 9.775 | 9.739 | 9.746 | 184,336 | +0.02(+0.25%) |
Sep 11, 2017 | 9.750 | 9.758 | 9.722 | 9.722 | 213,099 | -0.02(-0.22%) |
Sep 08, 2017 | 9.765 | 9.765 | 9.743 | 9.743 | 250,990 | -0.01(-0.15%) |
Sep 07, 2017 | 9.793 | 9.829 | 9.743 | 9.758 | 534,159 | -0.08(-0.80%) |
Sep 06, 2017 | 9.793 | 9.836 | 9.779 | 9.836 | 106,861 | +0.06(+0.58%) |
Sep 05, 2017 | 9.793 | 9.800 | 9.758 | 9.779 | 160,690 | -0.01(-0.07%) |