Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 9.416 | 9.501 | 9.247 | 9.332 | 527,726 | +0.02(+0.23%) |
Nov 29, 2017 | 9.522 | 9.648 | 9.311 | 9.311 | 513,173 | -0.17(-1.78%) |
Nov 28, 2017 | 9.585 | 9.691 | 9.458 | 9.479 | 282,414 | -0.13(-1.32%) |
Nov 27, 2017 | 9.627 | 9.712 | 9.564 | 9.606 | 187,642 | -0.04(-0.44%) |
Nov 24, 2017 | 9.585 | 9.712 | 9.564 | 9.648 | 113,471 | +0.06(+0.66%) |
Nov 22, 2017 | 9.522 | 9.691 | 9.522 | 9.585 | 165,835 | +0.11(+1.11%) |
Nov 21, 2017 | 9.712 | 9.775 | 9.479 | 9.479 | 304,235 | -0.21(-2.18%) |
Nov 20, 2017 | 9.648 | 9.775 | 9.522 | 9.691 | 195,621 | +0.04(+0.44%) |
Nov 17, 2017 | 9.522 | 9.712 | 9.437 | 9.648 | 363,030 | +0.11(+1.11%) |
Nov 16, 2017 | 9.606 | 9.733 | 9.522 | 9.543 | 160,507 | -0.02(-0.22%) |
Nov 15, 2017 | 9.543 | 9.691 | 9.501 | 9.564 | 250,016 | -0.06(-0.66%) |
Nov 14, 2017 | 9.796 | 9.881 | 9.606 | 9.627 | 434,935 | -0.15(-1.51%) |
Nov 13, 2017 | 9.923 | 9.965 | 9.733 | 9.775 | 320,076 | -0.08(-0.86%) |
Nov 10, 2017 | 9.923 | 10.01 | 9.775 | 9.860 | 224,142 | -0.06(-0.64%) |
Nov 09, 2017 | 9.838 | 10.09 | 9.838 | 9.923 | 343,354 | +0.04(+0.43%) |
Nov 08, 2017 | 10.01 | 10.07 | 9.838 | 9.881 | 360,526 | -0.19(-1.89%) |
Nov 07, 2017 | 9.965 | 10.07 | 9.838 | 10.07 | 401,254 | +0.11(+1.06%) |
Nov 06, 2017 | 9.923 | 9.974 | 9.733 | 9.965 | 1,055,638 | +0.23(+2.39%) |
Nov 03, 2017 | 9.817 | 9.902 | 9.680 | 9.733 | 284,474 | -0.01(-0.14%) |
Nov 02, 2017 | 9.788 | 9.932 | 9.664 | 9.747 | 523,100 | -0.06(-0.63%) |
Nov 01, 2017 | 9.912 | 10.04 | 9.643 | 9.809 | 403,438 | +0.00(+0.00%) |
Oct 31, 2017 | 10.02 | 10.02 | 9.685 | 9.809 | 557,655 | -0.17(-1.66%) |
Oct 30, 2017 | 9.994 | 10.20 | 9.850 | 9.974 | 442,216 | +0.04(+0.42%) |
Oct 27, 2017 | 9.788 | 10.04 | 9.643 | 9.932 | 428,819 | +0.17(+1.69%) |
Oct 26, 2017 | 9.664 | 9.891 | 9.602 | 9.767 | 416,068 | +0.14(+1.50%) |
Oct 25, 2017 | 9.623 | 9.647 | 9.334 | 9.623 | 401,167 | +0.00(+0.00%) |
Oct 24, 2017 | 9.581 | 9.695 | 9.571 | 9.623 | 279,851 | +0.12(+1.30%) |
Oct 23, 2017 | 9.581 | 9.747 | 9.499 | 9.499 | 355,577 | -0.10(-1.08%) |
Oct 20, 2017 | 9.664 | 9.726 | 9.540 | 9.602 | 194,987 | -0.02(-0.21%) |
Oct 19, 2017 | 9.664 | 9.788 | 9.602 | 9.623 | 198,995 | -0.08(-0.85%) |
Oct 18, 2017 | 9.726 | 9.870 | 9.643 | 9.705 | 179,953 | -0.04(-0.42%) |
Oct 17, 2017 | 9.870 | 9.891 | 9.726 | 9.747 | 235,921 | -0.04(-0.42%) |
Oct 16, 2017 | 9.705 | 9.870 | 9.705 | 9.788 | 228,034 | +0.08(+0.85%) |
Oct 13, 2017 | 9.747 | 9.829 | 9.705 | 9.705 | 123,392 | -0.02(-0.21%) |
Oct 12, 2017 | 9.643 | 9.747 | 9.561 | 9.726 | 159,468 | +0.10(+1.07%) |
Oct 11, 2017 | 9.540 | 9.664 | 9.499 | 9.623 | 163,539 | +0.06(+0.65%) |
Oct 10, 2017 | 9.705 | 9.788 | 9.540 | 9.561 | 239,054 | -0.12(-1.28%) |
Oct 09, 2017 | 9.664 | 9.788 | 9.623 | 9.685 | 129,429 | +0.02(+0.21%) |
Oct 06, 2017 | 9.747 | 9.829 | 9.602 | 9.664 | 221,337 | -0.17(-1.68%) |
Oct 05, 2017 | 9.767 | 9.850 | 9.767 | 9.829 | 236,705 | +0.08(+0.85%) |
Oct 04, 2017 | 9.664 | 9.788 | 9.623 | 9.747 | 175,624 | +0.09(+0.96%) |
Oct 03, 2017 | 9.581 | 9.705 | 9.457 | 9.654 | 191,183 | +0.09(+0.97%) |
Oct 02, 2017 | 9.561 | 9.643 | 9.334 | 9.561 | 323,439 | -0.04(-0.43%) |
Sep 29, 2017 | 9.726 | 9.850 | 9.478 | 9.602 | 970,936 | -0.02(-0.21%) |
Sep 28, 2017 | 9.664 | 9.664 | 9.519 | 9.623 | 143,713 | -0.04(-0.43%) |
Sep 27, 2017 | 9.705 | 9.705 | 9.581 | 9.664 | 101,467 | +0.00(+0.00%) |
Sep 26, 2017 | 9.664 | 9.726 | 9.581 | 9.664 | 278,176 | +0.00(+0.00%) |
Sep 25, 2017 | 9.705 | 9.809 | 9.643 | 9.664 | 227,320 | +0.00(+0.00%) |
Sep 22, 2017 | 9.705 | 9.809 | 9.643 | 9.664 | 115,581 | -0.06(-0.64%) |
Sep 21, 2017 | 9.829 | 9.829 | 9.656 | 9.726 | 176,340 | -0.12(-1.26%) |
Sep 20, 2017 | 9.726 | 9.870 | 9.685 | 9.850 | 222,225 | +0.19(+1.92%) |
Sep 19, 2017 | 9.581 | 9.726 | 9.540 | 9.664 | 331,151 | +0.10(+1.08%) |
Sep 18, 2017 | 9.396 | 9.581 | 9.272 | 9.561 | 2,417,055 | +0.25(+2.66%) |
Sep 15, 2017 | 9.396 | 9.437 | 9.272 | 9.313 | 455,149 | +0.02(+0.22%) |
Sep 14, 2017 | 9.230 | 9.396 | 9.210 | 9.292 | 194,009 | +0.08(+0.90%) |
Sep 13, 2017 | 9.148 | 9.313 | 9.148 | 9.210 | 236,603 | +0.04(+0.45%) |
Sep 12, 2017 | 9.272 | 9.313 | 9.168 | 9.168 | 187,559 | -0.08(-0.89%) |
Sep 11, 2017 | 9.313 | 9.354 | 9.189 | 9.251 | 188,258 | +0.02(+0.22%) |
Sep 08, 2017 | 9.230 | 9.334 | 9.148 | 9.230 | 176,602 | +0.02(+0.22%) |
Sep 07, 2017 | 9.313 | 9.354 | 9.210 | 9.210 | 134,095 | -0.08(-0.89%) |
Sep 06, 2017 | 9.375 | 9.416 | 9.272 | 9.292 | 204,433 | -0.06(-0.66%) |
Sep 05, 2017 | 9.499 | 9.540 | 9.354 | 9.354 | 264,653 | -0.06(-0.66%) |