Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 9.179 | 9.186 | 9.137 | 9.144 | 157,255 | -0.01(-0.08%) |
Nov 29, 2017 | 9.172 | 9.179 | 9.108 | 9.151 | 187,574 | -0.04(-0.46%) |
Nov 28, 2017 | 9.215 | 9.232 | 9.173 | 9.193 | 118,216 | -0.01(-0.08%) |
Nov 27, 2017 | 9.236 | 9.271 | 9.200 | 9.200 | 90,875 | -0.06(-0.63%) |
Nov 24, 2017 | 9.271 | 9.271 | 9.229 | 9.259 | 25,407 | +0.02(+0.25%) |
Nov 22, 2017 | 9.250 | 9.264 | 9.215 | 9.236 | 134,829 | -0.01(-0.15%) |
Nov 21, 2017 | 9.215 | 9.257 | 9.215 | 9.250 | 130,248 | +0.06(+0.62%) |
Nov 20, 2017 | 9.229 | 9.286 | 9.193 | 9.193 | 215,641 | -0.06(-0.61%) |
Nov 17, 2017 | 9.286 | 9.314 | 9.250 | 9.250 | 126,550 | -0.04(-0.38%) |
Nov 16, 2017 | 9.321 | 9.321 | 9.271 | 9.286 | 66,140 | -0.02(-0.23%) |
Nov 15, 2017 | 9.314 | 9.328 | 9.286 | 9.307 | 98,803 | -0.01(-0.08%) |
Nov 14, 2017 | 9.314 | 9.316 | 9.250 | 9.314 | 145,294 | +0.00(+0.00%) |
Nov 13, 2017 | 9.307 | 9.349 | 9.307 | 9.314 | 111,937 | +0.01(+0.15%) |
Nov 10, 2017 | 9.307 | 9.307 | 9.293 | 9.300 | 82,160 | -0.01(-0.15%) |
Nov 09, 2017 | 9.314 | 9.321 | 9.286 | 9.314 | 82,250 | -0.01(-0.15%) |
Nov 08, 2017 | 9.399 | 9.399 | 9.300 | 9.328 | 132,987 | -0.05(-0.53%) |
Nov 07, 2017 | 9.314 | 9.378 | 9.314 | 9.378 | 78,721 | +0.08(+0.83%) |
Nov 06, 2017 | 9.293 | 9.341 | 9.286 | 9.301 | 102,227 | +0.02(+0.24%) |
Nov 03, 2017 | 9.265 | 9.307 | 9.265 | 9.279 | 111,786 | +0.01(+0.15%) |
Nov 02, 2017 | 9.293 | 9.300 | 9.251 | 9.265 | 218,068 | -0.03(-0.30%) |
Nov 01, 2017 | 9.321 | 9.328 | 9.279 | 9.292 | 153,696 | -0.01(-0.16%) |
Oct 31, 2017 | 9.357 | 9.357 | 9.272 | 9.307 | 89,419 | -0.01(-0.15%) |
Oct 30, 2017 | 9.314 | 9.371 | 9.300 | 9.321 | 171,460 | +0.00(+0.00%) |
Oct 27, 2017 | 9.328 | 9.342 | 9.307 | 9.321 | 115,305 | -0.03(-0.30%) |
Oct 26, 2017 | 9.448 | 9.448 | 9.328 | 9.350 | 91,292 | -0.05(-0.53%) |
Oct 25, 2017 | 9.498 | 9.498 | 9.399 | 9.399 | 175,633 | -0.11(-1.17%) |
Oct 24, 2017 | 9.533 | 9.547 | 9.502 | 9.510 | 68,793 | -0.04(-0.39%) |
Oct 23, 2017 | 9.583 | 9.583 | 9.540 | 9.547 | 90,233 | -0.01(-0.15%) |
Oct 20, 2017 | 9.590 | 9.590 | 9.547 | 9.561 | 46,846 | -0.03(-0.29%) |
Oct 19, 2017 | 9.590 | 9.628 | 9.583 | 9.590 | 58,920 | -0.03(-0.29%) |
Oct 18, 2017 | 9.611 | 9.639 | 9.583 | 9.618 | 82,886 | -0.01(-0.15%) |
Oct 17, 2017 | 9.597 | 9.632 | 9.568 | 9.632 | 37,562 | +0.00(+0.00%) |
Oct 16, 2017 | 9.625 | 9.632 | 9.576 | 9.632 | 67,174 | +0.04(+0.37%) |
Oct 13, 2017 | 9.576 | 9.639 | 9.576 | 9.597 | 36,929 | +0.04(+0.37%) |
Oct 12, 2017 | 9.667 | 9.667 | 9.561 | 9.561 | 139,041 | -0.04(-0.37%) |
Oct 11, 2017 | 9.613 | 9.639 | 9.590 | 9.597 | 45,122 | -0.01(-0.07%) |
Oct 10, 2017 | 9.597 | 9.632 | 9.595 | 9.604 | 49,920 | +0.00(+0.00%) |
Oct 09, 2017 | 9.618 | 9.618 | 9.562 | 9.604 | 51,987 | +0.03(+0.29%) |
Oct 06, 2017 | 9.576 | 9.576 | 9.518 | 9.576 | 64,309 | +0.01(+0.07%) |
Oct 05, 2017 | 9.527 | 9.576 | 9.524 | 9.569 | 103,841 | +0.02(+0.22%) |
Oct 04, 2017 | 9.541 | 9.555 | 9.498 | 9.548 | 148,373 | -0.02(-0.22%) |
Oct 03, 2017 | 9.555 | 9.569 | 9.513 | 9.569 | 132,012 | +0.02(+0.22%) |
Oct 02, 2017 | 9.597 | 9.639 | 9.541 | 9.548 | 179,947 | -0.06(-0.66%) |
Sep 29, 2017 | 9.604 | 9.646 | 9.597 | 9.611 | 77,815 | +0.01(+0.07%) |
Sep 28, 2017 | 9.653 | 9.681 | 9.576 | 9.604 | 135,777 | -0.04(-0.44%) |
Sep 27, 2017 | 9.738 | 9.748 | 9.639 | 9.646 | 100,698 | -0.11(-1.08%) |
Sep 26, 2017 | 9.801 | 9.815 | 9.752 | 9.752 | 57,355 | -0.06(-0.64%) |
Sep 25, 2017 | 9.787 | 9.822 | 9.787 | 9.815 | 27,623 | +0.01(+0.14%) |
Sep 22, 2017 | 9.808 | 9.822 | 9.801 | 9.801 | 12,051 | +0.02(+0.22%) |
Sep 21, 2017 | 9.829 | 9.836 | 9.776 | 9.780 | 30,638 | -0.06(-0.57%) |
Sep 20, 2017 | 9.850 | 9.850 | 9.829 | 9.836 | 22,228 | -0.03(-0.29%) |
Sep 19, 2017 | 9.857 | 9.871 | 9.843 | 9.864 | 34,219 | +0.01(+0.14%) |
Sep 18, 2017 | 9.843 | 9.864 | 9.836 | 9.850 | 54,599 | +0.00(+0.04%) |
Sep 15, 2017 | 9.864 | 9.864 | 9.836 | 9.847 | 18,049 | -0.00(-0.04%) |
Sep 14, 2017 | 9.871 | 9.872 | 9.822 | 9.850 | 62,217 | +0.01(+0.07%) |
Sep 13, 2017 | 9.885 | 9.885 | 9.836 | 9.843 | 62,576 | -0.03(-0.28%) |
Sep 12, 2017 | 9.899 | 9.924 | 9.864 | 9.871 | 19,544 | +0.00(+0.00%) |
Sep 11, 2017 | 9.913 | 9.913 | 9.864 | 9.871 | 31,370 | -0.04(-0.35%) |
Sep 08, 2017 | 9.934 | 9.934 | 9.899 | 9.906 | 27,795 | -0.00(-0.02%) |
Sep 07, 2017 | 9.907 | 9.961 | 9.872 | 9.908 | 64,168 | +0.02(+0.23%) |
Sep 06, 2017 | 9.851 | 9.893 | 9.846 | 9.886 | 46,332 | +0.04(+0.43%) |
Sep 05, 2017 | 9.823 | 9.851 | 9.794 | 9.844 | 69,183 | +0.01(+0.07%) |