Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 9.587 | 9.587 | 9.587 | 0 | -0.01(-0.07%) | |
Dec 28, 2017 | 9.575 | 9.606 | 9.575 | 9.594 | 116,970 | +0.02(+0.20%) |
Dec 27, 2017 | 9.581 | 9.594 | 9.549 | 9.575 | 135,406 | +0.03(+0.26%) |
Dec 26, 2017 | 9.568 | 9.587 | 9.543 | 9.549 | 83,512 | -0.04(-0.46%) |
Dec 22, 2017 | 9.587 | 9.631 | 9.575 | 9.594 | 155,670 | +0.02(+0.20%) |
Dec 21, 2017 | 9.612 | 9.631 | 9.562 | 9.575 | 133,141 | -0.04(-0.41%) |
Dec 20, 2017 | 9.595 | 9.620 | 9.583 | 9.614 | 132,336 | +0.05(+0.52%) |
Dec 19, 2017 | 9.576 | 9.595 | 9.558 | 9.564 | 164,074 | -0.01(-0.07%) |
Dec 18, 2017 | 9.539 | 9.595 | 9.539 | 9.570 | 180,323 | +0.08(+0.79%) |
Dec 15, 2017 | 9.501 | 9.520 | 9.464 | 9.495 | 140,966 | +0.03(+0.26%) |
Dec 14, 2017 | 9.476 | 9.489 | 9.445 | 9.470 | 193,912 | -0.01(-0.07%) |
Dec 13, 2017 | 9.439 | 9.482 | 9.420 | 9.476 | 176,234 | +0.03(+0.30%) |
Dec 12, 2017 | 9.420 | 9.470 | 9.395 | 9.448 | 164,001 | +0.01(+0.10%) |
Dec 11, 2017 | 9.382 | 9.445 | 9.376 | 9.439 | 171,693 | +0.05(+0.53%) |
Dec 08, 2017 | 9.363 | 9.407 | 9.326 | 9.389 | 228,763 | +0.06(+0.60%) |
Dec 07, 2017 | 9.338 | 9.382 | 9.326 | 9.332 | 145,020 | +0.00(+0.00%) |
Dec 06, 2017 | 9.357 | 9.357 | 9.320 | 9.332 | 98,815 | -0.02(-0.20%) |
Dec 05, 2017 | 9.363 | 9.372 | 9.313 | 9.351 | 183,472 | -0.03(-0.27%) |
Dec 04, 2017 | 9.451 | 9.451 | 9.363 | 9.376 | 177,986 | -0.03(-0.33%) |
Dec 01, 2017 | 9.489 | 9.489 | 9.370 | 9.407 | 141,314 | -0.08(-0.79%) |
Nov 30, 2017 | 9.426 | 9.489 | 9.376 | 9.482 | 249,775 | +0.06(+0.66%) |
Nov 29, 2017 | 9.439 | 9.451 | 9.371 | 9.420 | 140,387 | -0.04(-0.40%) |
Nov 28, 2017 | 9.451 | 9.457 | 9.414 | 9.457 | 108,941 | +0.04(+0.40%) |
Nov 27, 2017 | 9.457 | 9.470 | 9.395 | 9.420 | 149,764 | -0.03(-0.33%) |
Nov 24, 2017 | 9.432 | 9.457 | 9.407 | 9.451 | 63,282 | +0.04(+0.40%) |
Nov 22, 2017 | 9.457 | 9.495 | 9.414 | 9.414 | 203,627 | -0.03(-0.33%) |
Nov 21, 2017 | 9.407 | 9.457 | 9.389 | 9.445 | 179,467 | +0.09(+0.92%) |
Nov 20, 2017 | 9.303 | 9.377 | 9.278 | 9.359 | 190,443 | +0.04(+0.40%) |
Nov 17, 2017 | 9.272 | 9.321 | 9.240 | 9.321 | 143,788 | +0.06(+0.60%) |
Nov 16, 2017 | 9.191 | 9.265 | 9.172 | 9.265 | 115,447 | +0.11(+1.16%) |
Nov 15, 2017 | 9.147 | 9.166 | 9.054 | 9.160 | 255,394 | -0.02(-0.18%) |
Nov 14, 2017 | 9.216 | 9.222 | 9.085 | 9.176 | 243,898 | -0.08(-0.90%) |
Nov 13, 2017 | 9.278 | 9.278 | 9.197 | 9.259 | 251,204 | -0.02(-0.20%) |
Nov 10, 2017 | 9.321 | 9.330 | 9.265 | 9.278 | 143,096 | -0.07(-0.73%) |
Nov 09, 2017 | 9.359 | 9.371 | 9.296 | 9.346 | 218,138 | -0.06(-0.66%) |
Nov 08, 2017 | 9.402 | 9.410 | 9.371 | 9.409 | 124,325 | -0.01(-0.07%) |
Nov 07, 2017 | 9.433 | 9.458 | 9.415 | 9.415 | 147,523 | -0.04(-0.40%) |
Nov 06, 2017 | 9.377 | 9.465 | 9.377 | 9.452 | 200,184 | +0.06(+0.66%) |
Nov 03, 2017 | 9.365 | 9.409 | 9.340 | 9.390 | 133,661 | +0.01(+0.07%) |
Nov 02, 2017 | 9.433 | 9.433 | 9.340 | 9.384 | 154,932 | -0.03(-0.33%) |
Nov 01, 2017 | 9.427 | 9.452 | 9.402 | 9.415 | 155,895 | +0.02(+0.27%) |
Oct 31, 2017 | 9.371 | 9.415 | 9.365 | 9.390 | 170,018 | +0.02(+0.27%) |
Oct 30, 2017 | 9.340 | 9.375 | 9.303 | 9.365 | 252,433 | +0.04(+0.47%) |
Oct 27, 2017 | 9.328 | 9.402 | 9.315 | 9.321 | 313,932 | +0.05(+0.54%) |
Oct 26, 2017 | 9.359 | 9.359 | 9.272 | 9.272 | 166,731 | -0.06(-0.60%) |
Oct 25, 2017 | 9.446 | 9.446 | 9.321 | 9.328 | 196,780 | -0.11(-1.19%) |
Oct 24, 2017 | 9.483 | 9.483 | 9.409 | 9.440 | 152,838 | -0.01(-0.07%) |
Oct 23, 2017 | 9.496 | 9.496 | 9.390 | 9.446 | 108,660 | -0.01(-0.15%) |
Oct 20, 2017 | 9.479 | 9.503 | 9.454 | 9.460 | 113,390 | +0.02(+0.20%) |
Oct 19, 2017 | 9.460 | 9.491 | 9.423 | 9.441 | 185,150 | -0.08(-0.85%) |
Oct 18, 2017 | 9.522 | 9.522 | 9.460 | 9.522 | 123,965 | +0.04(+0.39%) |
Oct 17, 2017 | 9.448 | 9.491 | 9.429 | 9.485 | 102,917 | +0.03(+0.33%) |
Oct 16, 2017 | 9.460 | 9.479 | 9.423 | 9.454 | 136,470 | -0.02(-0.26%) |
Oct 13, 2017 | 9.479 | 9.479 | 9.445 | 9.479 | 100,733 | +0.01(+0.07%) |
Oct 12, 2017 | 9.466 | 9.472 | 9.423 | 9.472 | 81,417 | +0.01(+0.13%) |
Oct 11, 2017 | 9.429 | 9.460 | 9.379 | 9.460 | 120,302 | +0.02(+0.26%) |
Oct 10, 2017 | 9.429 | 9.435 | 9.361 | 9.435 | 186,284 | +0.04(+0.46%) |
Oct 09, 2017 | 9.404 | 9.404 | 9.355 | 9.392 | 137,732 | +0.01(+0.07%) |
Oct 06, 2017 | 9.392 | 9.392 | 9.336 | 9.386 | 200,774 | +0.02(+0.20%) |
Oct 05, 2017 | 9.330 | 9.367 | 9.287 | 9.367 | 150,413 | +0.06(+0.60%) |
Oct 04, 2017 | 9.305 | 9.336 | 9.256 | 9.311 | 273,878 | -0.02(-0.27%) |
Oct 03, 2017 | 9.305 | 9.355 | 9.305 | 9.336 | 220,113 | +0.01(+0.13%) |