Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 9.789 | 9.893 | 9.752 | 9.871 | 252,370 | +0.09(+0.94%) |
Nov 29, 2017 | 9.887 | 9.898 | 9.762 | 9.779 | 68,944 | -0.09(-0.93%) |
Nov 28, 2017 | 9.860 | 9.895 | 9.822 | 9.871 | 223,599 | +0.04(+0.39%) |
Nov 27, 2017 | 9.789 | 9.960 | 9.789 | 9.833 | 289,208 | -0.04(-0.44%) |
Nov 24, 2017 | 9.882 | 9.882 | 9.847 | 9.876 | 123,041 | -0.01(-0.05%) |
Nov 22, 2017 | 9.871 | 9.909 | 9.827 | 9.882 | 149,111 | +0.05(+0.55%) |
Nov 21, 2017 | 9.849 | 9.914 | 9.817 | 9.827 | 238,763 | -0.02(-0.17%) |
Nov 20, 2017 | 9.811 | 9.882 | 9.765 | 9.844 | 93,048 | +0.03(+0.28%) |
Nov 17, 2017 | 9.741 | 9.833 | 9.708 | 9.817 | 124,251 | +0.07(+0.67%) |
Nov 16, 2017 | 9.524 | 9.795 | 9.464 | 9.752 | 448,730 | +0.25(+2.63%) |
Nov 15, 2017 | 9.449 | 9.619 | 9.348 | 9.502 | 298,561 | +0.03(+0.34%) |
Nov 14, 2017 | 9.481 | 9.529 | 9.449 | 9.470 | 334,302 | -0.03(-0.34%) |
Nov 13, 2017 | 9.608 | 9.608 | 9.454 | 9.502 | 366,215 | -0.13(-1.33%) |
Nov 10, 2017 | 9.720 | 9.720 | 9.534 | 9.630 | 315,620 | -0.06(-0.60%) |
Nov 09, 2017 | 9.667 | 9.795 | 9.667 | 9.688 | 216,568 | -0.02(-0.16%) |
Nov 08, 2017 | 9.683 | 9.776 | 9.612 | 9.704 | 160,089 | +0.02(+0.16%) |
Nov 07, 2017 | 9.795 | 9.848 | 9.593 | 9.688 | 339,555 | -0.08(-0.82%) |
Nov 06, 2017 | 9.880 | 9.933 | 9.667 | 9.768 | 605,360 | -0.09(-0.86%) |
Nov 03, 2017 | 9.875 | 10.10 | 9.619 | 9.853 | 398,810 | +0.02(+0.16%) |
Nov 02, 2017 | 9.758 | 9.848 | 9.507 | 9.837 | 276,048 | +0.12(+1.26%) |
Nov 01, 2017 | 9.736 | 9.795 | 9.662 | 9.715 | 240,923 | +0.01(+0.11%) |
Oct 31, 2017 | 9.768 | 9.843 | 9.683 | 9.704 | 203,706 | -0.06(-0.60%) |
Oct 30, 2017 | 9.848 | 9.853 | 9.588 | 9.763 | 303,857 | -0.09(-0.86%) |
Oct 27, 2017 | 9.768 | 9.848 | 9.545 | 9.848 | 206,769 | +0.12(+1.20%) |
Oct 26, 2017 | 9.805 | 9.859 | 9.688 | 9.731 | 206,529 | -0.07(-0.76%) |
Oct 25, 2017 | 9.848 | 9.848 | 9.742 | 9.805 | 314,701 | -0.03(-0.32%) |
Oct 24, 2017 | 9.768 | 9.848 | 9.768 | 9.837 | 183,836 | +0.07(+0.71%) |
Oct 23, 2017 | 9.816 | 9.864 | 9.656 | 9.768 | 245,793 | -0.05(-0.49%) |
Oct 20, 2017 | 9.662 | 9.848 | 9.635 | 9.816 | 249,954 | +0.20(+2.10%) |
Oct 19, 2017 | 9.582 | 9.619 | 9.491 | 9.614 | 236,266 | +0.03(+0.33%) |
Oct 18, 2017 | 9.821 | 9.821 | 9.507 | 9.582 | 307,886 | -0.20(-2.01%) |
Oct 17, 2017 | 9.848 | 9.860 | 9.688 | 9.779 | 563,239 | -0.07(-0.70%) |
Oct 16, 2017 | 9.731 | 9.869 | 9.635 | 9.848 | 622,194 | +0.13(+1.37%) |
Oct 13, 2017 | 9.566 | 9.752 | 9.529 | 9.715 | 481,827 | +0.20(+2.07%) |
Oct 12, 2017 | 9.401 | 9.577 | 9.374 | 9.518 | 213,656 | +0.11(+1.13%) |
Oct 11, 2017 | 9.459 | 9.539 | 9.326 | 9.412 | 181,789 | -0.06(-0.67%) |
Oct 10, 2017 | 9.380 | 9.486 | 9.273 | 9.475 | 135,918 | +0.15(+1.60%) |
Oct 09, 2017 | 9.406 | 9.436 | 9.297 | 9.326 | 111,803 | -0.08(-0.85%) |
Oct 06, 2017 | 9.561 | 9.561 | 9.369 | 9.406 | 100,136 | -0.17(-1.72%) |
Oct 05, 2017 | 9.449 | 9.582 | 9.422 | 9.571 | 233,176 | +0.09(+0.90%) |
Oct 04, 2017 | 9.587 | 9.587 | 9.392 | 9.486 | 132,368 | -0.07(-0.78%) |
Oct 03, 2017 | 9.630 | 9.648 | 9.454 | 9.561 | 148,377 | -0.09(-0.94%) |
Oct 02, 2017 | 9.608 | 9.675 | 9.475 | 9.651 | 210,887 | +0.05(+0.50%) |
Sep 29, 2017 | 9.619 | 9.643 | 9.507 | 9.603 | 165,894 | -0.01(-0.11%) |
Sep 28, 2017 | 9.539 | 9.630 | 9.481 | 9.614 | 174,190 | +0.05(+0.50%) |
Sep 27, 2017 | 9.582 | 9.678 | 9.449 | 9.566 | 416,806 | -0.01(-0.06%) |
Sep 26, 2017 | 9.529 | 9.582 | 9.415 | 9.571 | 115,731 | +0.03(+0.33%) |
Sep 25, 2017 | 9.427 | 9.555 | 9.391 | 9.539 | 182,168 | +0.07(+0.73%) |
Sep 22, 2017 | 9.539 | 9.539 | 9.358 | 9.470 | 228,358 | -0.07(-0.78%) |
Sep 21, 2017 | 9.571 | 9.571 | 9.454 | 9.545 | 114,084 | -0.01(-0.11%) |
Sep 20, 2017 | 9.497 | 9.582 | 9.454 | 9.555 | 157,287 | +0.06(+0.62%) |
Sep 19, 2017 | 9.273 | 9.582 | 9.188 | 9.497 | 230,991 | +0.21(+2.29%) |
Sep 18, 2017 | 9.380 | 9.380 | 9.209 | 9.284 | 146,181 | -0.07(-0.80%) |
Sep 15, 2017 | 9.348 | 9.380 | 9.236 | 9.358 | 188,951 | +0.03(+0.29%) |
Sep 14, 2017 | 9.438 | 9.491 | 9.255 | 9.332 | 176,098 | -0.12(-1.24%) |
Sep 13, 2017 | 9.475 | 9.523 | 9.284 | 9.449 | 215,959 | -0.03(-0.28%) |
Sep 12, 2017 | 9.305 | 9.523 | 9.268 | 9.475 | 206,993 | +0.22(+2.42%) |
Sep 11, 2017 | 9.220 | 9.385 | 9.188 | 9.252 | 199,905 | +0.11(+1.22%) |
Sep 08, 2017 | 9.145 | 9.156 | 9.028 | 9.140 | 153,505 | +0.01(+0.06%) |
Sep 07, 2017 | 9.156 | 9.231 | 9.023 | 9.135 | 468,652 | -0.02(-0.17%) |
Sep 06, 2017 | 9.002 | 9.193 | 8.988 | 9.151 | 362,116 | +0.15(+1.72%) |
Sep 05, 2017 | 9.113 | 9.143 | 8.916 | 8.996 | 183,205 | -0.12(-1.29%) |