Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 9.696 | 9.783 | 9.582 | 9.775 | 2,567,638 | +0.13(+1.36%) |
Nov 29, 2017 | 9.565 | 9.705 | 9.548 | 9.644 | 2,531,078 | +0.09(+0.91%) |
Nov 28, 2017 | 9.714 | 9.757 | 9.530 | 9.556 | 6,367,295 | -0.16(-1.62%) |
Nov 27, 2017 | 9.818 | 9.818 | 9.696 | 9.714 | 1,850,803 | -0.09(-0.89%) |
Nov 24, 2017 | 9.775 | 9.810 | 9.718 | 9.801 | 1,147,031 | +0.03(+0.36%) |
Nov 22, 2017 | 9.845 | 9.914 | 9.757 | 9.766 | 1,347,807 | -0.06(-0.62%) |
Nov 21, 2017 | 9.810 | 9.879 | 9.775 | 9.827 | 1,889,179 | +0.05(+0.54%) |
Nov 20, 2017 | 9.801 | 9.801 | 9.687 | 9.775 | 1,589,816 | +0.00(+0.00%) |
Nov 17, 2017 | 9.714 | 9.827 | 9.696 | 9.775 | 2,071,972 | +0.01(+0.09%) |
Nov 16, 2017 | 9.731 | 9.783 | 9.687 | 9.766 | 1,571,787 | +0.01(+0.09%) |
Nov 15, 2017 | 9.679 | 9.788 | 9.635 | 9.757 | 1,509,044 | +0.04(+0.45%) |
Nov 14, 2017 | 9.714 | 9.748 | 9.617 | 9.714 | 2,064,563 | -0.02(-0.18%) |
Nov 13, 2017 | 9.888 | 9.949 | 9.696 | 9.731 | 2,037,524 | -0.18(-1.85%) |
Nov 10, 2017 | 9.827 | 9.923 | 9.810 | 9.914 | 2,337,642 | +0.04(+0.44%) |
Nov 09, 2017 | 9.879 | 9.993 | 9.818 | 9.871 | 2,248,588 | -0.08(-0.79%) |
Nov 08, 2017 | 9.783 | 10.02 | 9.766 | 9.949 | 2,250,332 | +0.11(+1.15%) |
Nov 07, 2017 | 10.04 | 10.23 | 9.740 | 9.836 | 3,613,495 | +0.19(+1.99%) |
Nov 06, 2017 | 9.521 | 9.714 | 9.521 | 9.644 | 1,802,532 | +0.08(+0.82%) |
Nov 03, 2017 | 9.565 | 9.679 | 9.530 | 9.565 | 1,208,333 | -0.04(-0.45%) |
Nov 02, 2017 | 9.530 | 9.639 | 9.399 | 9.609 | 1,755,000 | +0.10(+1.10%) |
Nov 01, 2017 | 9.591 | 9.617 | 9.465 | 9.504 | 1,306,546 | +0.02(+0.18%) |
Oct 31, 2017 | 9.417 | 9.513 | 9.303 | 9.486 | 1,866,354 | +0.11(+1.21%) |
Oct 30, 2017 | 9.521 | 9.521 | 9.325 | 9.373 | 1,635,405 | -0.15(-1.56%) |
Oct 27, 2017 | 9.460 | 9.565 | 9.421 | 9.521 | 1,383,224 | +0.02(+0.18%) |
Oct 26, 2017 | 9.425 | 9.530 | 9.382 | 9.504 | 1,958,793 | +0.01(+0.09%) |
Oct 25, 2017 | 9.189 | 9.556 | 9.189 | 9.495 | 3,795,293 | +0.24(+2.55%) |
Oct 24, 2017 | 9.251 | 9.364 | 9.251 | 9.259 | 5,386,828 | +0.03(+0.38%) |
Oct 23, 2017 | 9.373 | 9.417 | 9.216 | 9.224 | 2,165,583 | -0.15(-1.58%) |
Oct 20, 2017 | 9.696 | 9.714 | 9.259 | 9.373 | 2,954,275 | -0.42(-4.28%) |
Oct 19, 2017 | 9.661 | 9.810 | 9.582 | 9.792 | 5,457,854 | +0.10(+0.99%) |
Oct 18, 2017 | 9.644 | 9.731 | 9.617 | 9.696 | 2,457,469 | +0.04(+0.45%) |
Oct 17, 2017 | 9.609 | 9.687 | 9.556 | 9.652 | 1,546,251 | +0.05(+0.55%) |
Oct 16, 2017 | 9.670 | 9.740 | 9.556 | 9.600 | 2,360,351 | -0.03(-0.27%) |
Oct 13, 2017 | 9.705 | 9.753 | 9.565 | 9.626 | 2,585,243 | -0.04(-0.45%) |
Oct 12, 2017 | 9.574 | 9.696 | 9.513 | 9.670 | 5,537,881 | +0.09(+0.91%) |
Oct 11, 2017 | 9.661 | 9.687 | 9.539 | 9.582 | 2,441,322 | -0.04(-0.45%) |
Oct 10, 2017 | 9.582 | 9.652 | 9.569 | 9.626 | 1,419,716 | +0.09(+0.92%) |
Oct 09, 2017 | 9.574 | 9.635 | 9.513 | 9.539 | 1,373,673 | -0.03(-0.37%) |
Oct 06, 2017 | 9.513 | 9.617 | 9.460 | 9.574 | 1,269,068 | +0.03(+0.37%) |
Oct 05, 2017 | 9.486 | 9.609 | 9.443 | 9.539 | 1,155,852 | +0.09(+0.92%) |
Oct 04, 2017 | 9.425 | 9.521 | 9.347 | 9.451 | 1,722,459 | +0.04(+0.46%) |
Oct 03, 2017 | 9.548 | 9.548 | 9.373 | 9.408 | 2,474,009 | -0.11(-1.19%) |
Oct 02, 2017 | 9.565 | 9.609 | 9.491 | 9.521 | 2,711,635 | -0.04(-0.46%) |
Sep 29, 2017 | 9.582 | 9.626 | 9.486 | 9.565 | 1,475,042 | -0.02(-0.18%) |
Sep 28, 2017 | 9.434 | 9.582 | 9.386 | 9.582 | 1,802,303 | +0.18(+1.90%) |
Sep 27, 2017 | 9.464 | 9.490 | 9.308 | 9.403 | 3,661,901 | +0.00(+0.00%) |
Sep 26, 2017 | 9.490 | 9.524 | 9.390 | 9.403 | 2,566,355 | -0.08(-0.82%) |
Sep 25, 2017 | 9.429 | 9.580 | 9.395 | 9.481 | 1,612,382 | +0.09(+1.01%) |
Sep 22, 2017 | 9.317 | 9.395 | 9.300 | 9.386 | 1,112,972 | +0.09(+1.02%) |
Sep 21, 2017 | 9.352 | 9.429 | 9.283 | 9.291 | 1,448,014 | -0.04(-0.46%) |
Sep 20, 2017 | 9.308 | 9.382 | 9.265 | 9.334 | 1,410,173 | +0.03(+0.28%) |
Sep 19, 2017 | 9.412 | 9.412 | 9.248 | 9.308 | 1,491,108 | -0.08(-0.83%) |
Sep 18, 2017 | 9.421 | 9.438 | 9.334 | 9.386 | 2,039,343 | -0.03(-0.28%) |
Sep 15, 2017 | 9.429 | 9.429 | 9.283 | 9.412 | 2,386,471 | +0.03(+0.28%) |
Sep 14, 2017 | 9.421 | 9.438 | 9.291 | 9.386 | 1,528,552 | -0.06(-0.64%) |
Sep 13, 2017 | 9.326 | 9.455 | 9.308 | 9.447 | 1,737,776 | +0.14(+1.48%) |
Sep 12, 2017 | 9.326 | 9.395 | 9.274 | 9.308 | 1,458,679 | -0.02(-0.19%) |
Sep 11, 2017 | 9.343 | 9.378 | 9.248 | 9.326 | 2,030,915 | +0.10(+1.12%) |
Sep 08, 2017 | 9.067 | 9.291 | 9.041 | 9.222 | 2,908,626 | +0.10(+1.14%) |
Sep 07, 2017 | 9.231 | 9.231 | 9.084 | 9.118 | 2,292,403 | -0.10(-1.12%) |
Sep 06, 2017 | 9.179 | 9.291 | 9.006 | 9.222 | 3,285,344 | +0.03(+0.38%) |
Sep 05, 2017 | 9.524 | 9.524 | 9.179 | 9.188 | 3,688,281 | -0.34(-3.54%) |