Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 9.107 | 9.107 | 9.107 | 0 | +0.07(+0.73%) | |
Dec 28, 2017 | 9.088 | 9.101 | 9.022 | 9.042 | 51,614 | -0.01(-0.15%) |
Dec 27, 2017 | 9.061 | 9.101 | 9.035 | 9.055 | 76,682 | +0.03(+0.37%) |
Dec 26, 2017 | 8.995 | 9.088 | 8.983 | 9.022 | 103,473 | +0.08(+0.88%) |
Dec 22, 2017 | 8.982 | 9.009 | 8.936 | 8.943 | 38,549 | +0.02(+0.22%) |
Dec 21, 2017 | 8.969 | 8.982 | 8.896 | 8.923 | 46,637 | -0.01(-0.17%) |
Dec 20, 2017 | 8.984 | 8.990 | 8.938 | 8.938 | 37,608 | -0.03(-0.37%) |
Dec 19, 2017 | 8.977 | 8.984 | 8.931 | 8.970 | 51,685 | +0.00(+0.00%) |
Dec 18, 2017 | 8.931 | 9.010 | 8.925 | 8.970 | 88,629 | +0.04(+0.44%) |
Dec 15, 2017 | 8.925 | 8.938 | 8.905 | 8.931 | 81,687 | +0.05(+0.52%) |
Dec 14, 2017 | 8.977 | 8.977 | 8.879 | 8.885 | 110,238 | -0.07(-0.81%) |
Dec 13, 2017 | 8.977 | 8.977 | 8.911 | 8.957 | 49,424 | -0.02(-0.22%) |
Dec 12, 2017 | 9.036 | 9.049 | 8.967 | 8.977 | 147,271 | -0.01(-0.15%) |
Dec 11, 2017 | 9.069 | 9.069 | 8.990 | 8.990 | 46,964 | -0.05(-0.51%) |
Dec 08, 2017 | 9.095 | 9.102 | 8.990 | 9.036 | 46,472 | -0.03(-0.29%) |
Dec 07, 2017 | 9.115 | 9.115 | 9.049 | 9.062 | 18,172 | -0.03(-0.29%) |
Dec 06, 2017 | 9.128 | 9.148 | 9.069 | 9.089 | 21,793 | -0.02(-0.25%) |
Dec 05, 2017 | 9.089 | 9.121 | 9.060 | 9.111 | 24,958 | +0.06(+0.61%) |
Dec 04, 2017 | 9.036 | 9.095 | 9.036 | 9.056 | 39,729 | +0.01(+0.12%) |
Dec 01, 2017 | 9.003 | 9.049 | 8.970 | 9.045 | 43,036 | +0.04(+0.46%) |
Nov 30, 2017 | 8.944 | 9.003 | 8.944 | 9.003 | 42,961 | +0.07(+0.73%) |
Nov 29, 2017 | 9.010 | 9.042 | 8.938 | 8.938 | 39,957 | -0.05(-0.58%) |
Nov 28, 2017 | 8.984 | 9.095 | 8.984 | 8.990 | 62,299 | +0.04(+0.44%) |
Nov 27, 2017 | 9.069 | 9.088 | 8.938 | 8.951 | 37,126 | -0.10(-1.09%) |
Nov 24, 2017 | 9.056 | 9.161 | 9.035 | 9.049 | 23,021 | +0.07(+0.80%) |
Nov 22, 2017 | 9.049 | 9.049 | 8.957 | 8.977 | 54,201 | -0.01(-0.16%) |
Nov 21, 2017 | 9.024 | 9.031 | 8.959 | 8.992 | 56,163 | +0.01(+0.15%) |
Nov 20, 2017 | 8.979 | 9.031 | 8.966 | 8.979 | 51,145 | +0.01(+0.07%) |
Nov 17, 2017 | 8.946 | 8.998 | 8.940 | 8.972 | 26,868 | +0.03(+0.37%) |
Nov 16, 2017 | 8.874 | 8.992 | 8.874 | 8.940 | 92,180 | +0.09(+1.03%) |
Nov 15, 2017 | 8.992 | 8.998 | 8.816 | 8.848 | 187,453 | -0.13(-1.45%) |
Nov 14, 2017 | 9.116 | 9.116 | 8.979 | 8.979 | 42,197 | -0.15(-1.65%) |
Nov 13, 2017 | 9.194 | 9.197 | 9.129 | 9.129 | 27,612 | -0.08(-0.85%) |
Nov 10, 2017 | 9.246 | 9.246 | 9.194 | 9.207 | 17,248 | -0.03(-0.35%) |
Nov 09, 2017 | 9.246 | 9.273 | 9.209 | 9.240 | 42,191 | -0.01(-0.07%) |
Nov 08, 2017 | 9.279 | 9.299 | 9.201 | 9.246 | 28,264 | -0.05(-0.56%) |
Nov 07, 2017 | 9.142 | 9.299 | 9.142 | 9.299 | 103,006 | +0.17(+1.86%) |
Nov 06, 2017 | 9.142 | 9.181 | 9.103 | 9.129 | 25,748 | +0.02(+0.22%) |
Nov 03, 2017 | 9.142 | 9.142 | 9.083 | 9.109 | 17,154 | -0.03(-0.36%) |
Nov 02, 2017 | 9.181 | 9.181 | 9.129 | 9.142 | 27,473 | -0.01(-0.14%) |
Nov 01, 2017 | 9.175 | 9.175 | 9.123 | 9.155 | 25,931 | +0.00(+0.00%) |
Oct 31, 2017 | 9.129 | 9.175 | 9.122 | 9.155 | 26,702 | +0.06(+0.65%) |
Oct 30, 2017 | 9.090 | 9.122 | 9.087 | 9.096 | 27,471 | +0.02(+0.22%) |
Oct 27, 2017 | 9.083 | 9.086 | 9.057 | 9.076 | 33,298 | +0.02(+0.21%) |
Oct 26, 2017 | 9.077 | 9.103 | 9.044 | 9.057 | 30,160 | -0.02(-0.22%) |
Oct 25, 2017 | 9.122 | 9.122 | 9.051 | 9.077 | 64,483 | -0.04(-0.43%) |
Oct 24, 2017 | 9.116 | 9.116 | 9.070 | 9.116 | 31,966 | +0.01(+0.14%) |
Oct 23, 2017 | 9.096 | 9.103 | 9.083 | 9.103 | 33,903 | +0.00(+0.05%) |
Oct 20, 2017 | 9.051 | 9.103 | 9.038 | 9.099 | 57,572 | +0.05(+0.60%) |
Oct 19, 2017 | 9.064 | 9.064 | 9.011 | 9.044 | 48,237 | -0.00(-0.03%) |
Oct 18, 2017 | 9.033 | 9.065 | 9.020 | 9.047 | 68,603 | +0.02(+0.23%) |
Oct 17, 2017 | 8.994 | 9.033 | 8.994 | 9.026 | 69,693 | +0.04(+0.43%) |
Oct 16, 2017 | 8.987 | 9.039 | 8.968 | 8.987 | 58,516 | +0.00(+0.00%) |
Oct 13, 2017 | 9.065 | 9.065 | 8.981 | 8.987 | 55,448 | -0.03(-0.36%) |
Oct 12, 2017 | 9.039 | 9.043 | 9.000 | 9.020 | 32,017 | +0.03(+0.29%) |
Oct 11, 2017 | 9.033 | 9.072 | 8.987 | 8.994 | 49,618 | -0.03(-0.29%) |
Oct 10, 2017 | 9.033 | 9.059 | 9.000 | 9.020 | 27,373 | +0.00(+0.00%) |
Oct 09, 2017 | 9.039 | 9.039 | 8.968 | 9.020 | 50,859 | +0.02(+0.22%) |
Oct 06, 2017 | 9.039 | 9.072 | 9.000 | 9.000 | 65,132 | -0.01(-0.14%) |
Oct 05, 2017 | 9.039 | 9.039 | 8.994 | 9.013 | 72,173 | +0.00(+0.00%) |
Oct 04, 2017 | 9.000 | 9.013 | 9.000 | 9.013 | 46,338 | +0.01(+0.14%) |
Oct 03, 2017 | 9.039 | 9.039 | 8.994 | 9.000 | 47,359 | -0.01(-0.07%) |