Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 9.847 | 9.847 | 9.847 | 0 | -0.02(-0.22%) | |
Dec 28, 2017 | 9.819 | 9.929 | 9.732 | 9.869 | 240,975 | +0.00(+0.00%) |
Dec 27, 2017 | 10.08 | 10.08 | 9.874 | 9.869 | 155,034 | -0.21(-2.07%) |
Dec 26, 2017 | 9.929 | 10.17 | 9.929 | 10.08 | 199,432 | +0.10(+1.05%) |
Dec 22, 2017 | 9.962 | 10.01 | 9.913 | 9.973 | 116,783 | +0.05(+0.50%) |
Dec 21, 2017 | 9.732 | 10.03 | 9.655 | 9.924 | 226,746 | +0.21(+2.15%) |
Dec 20, 2017 | 9.578 | 9.754 | 9.529 | 9.715 | 141,029 | +0.16(+1.72%) |
Dec 19, 2017 | 9.693 | 9.796 | 9.512 | 9.550 | 232,135 | -0.17(-1.75%) |
Dec 18, 2017 | 9.792 | 9.858 | 9.710 | 9.721 | 150,264 | +0.00(+0.00%) |
Dec 15, 2017 | 9.743 | 9.819 | 9.638 | 9.721 | 349,959 | -0.01(-0.11%) |
Dec 14, 2017 | 9.940 | 9.999 | 9.699 | 9.732 | 294,806 | -0.21(-2.10%) |
Dec 13, 2017 | 9.869 | 10.02 | 9.808 | 9.940 | 262,785 | +0.06(+0.61%) |
Dec 12, 2017 | 10.04 | 10.11 | 9.787 | 9.880 | 291,106 | -0.14(-1.37%) |
Dec 11, 2017 | 10.03 | 10.19 | 9.885 | 10.02 | 581,850 | -0.01(-0.11%) |
Dec 08, 2017 | 9.880 | 10.15 | 9.828 | 10.03 | 363,382 | +0.19(+1.90%) |
Dec 07, 2017 | 9.814 | 9.907 | 9.751 | 9.841 | 179,542 | +0.08(+0.84%) |
Dec 06, 2017 | 9.869 | 9.937 | 9.715 | 9.759 | 470,302 | -0.11(-1.11%) |
Dec 05, 2017 | 9.836 | 9.995 | 9.825 | 9.869 | 141,923 | +0.07(+0.73%) |
Dec 04, 2017 | 9.946 | 9.990 | 9.776 | 9.797 | 458,198 | -0.15(-1.49%) |
Dec 01, 2017 | 9.869 | 10.12 | 9.858 | 9.946 | 669,024 | +0.09(+0.89%) |
Nov 30, 2017 | 9.682 | 9.918 | 9.572 | 9.858 | 625,499 | +0.18(+1.87%) |
Nov 29, 2017 | 9.743 | 9.787 | 9.633 | 9.677 | 508,657 | -0.07(-0.68%) |
Nov 28, 2017 | 9.754 | 9.825 | 9.627 | 9.743 | 770,846 | +0.05(+0.57%) |
Nov 27, 2017 | 9.358 | 9.715 | 9.358 | 9.688 | 506,385 | +0.38(+4.07%) |
Nov 24, 2017 | 9.347 | 9.408 | 9.298 | 9.309 | 18,481 | -0.03(-0.29%) |
Nov 22, 2017 | 9.331 | 9.380 | 9.293 | 9.336 | 93,601 | +0.01(+0.12%) |
Nov 21, 2017 | 9.216 | 9.408 | 9.216 | 9.325 | 139,954 | +0.11(+1.19%) |
Nov 20, 2017 | 9.391 | 9.468 | 9.188 | 9.216 | 281,738 | -0.18(-1.87%) |
Nov 17, 2017 | 9.282 | 9.408 | 9.254 | 9.391 | 107,052 | +0.13(+1.36%) |
Nov 16, 2017 | 9.342 | 9.408 | 9.188 | 9.265 | 138,804 | -0.04(-0.46%) |
Nov 15, 2017 | 9.388 | 9.415 | 9.264 | 9.308 | 371,823 | -0.08(-0.86%) |
Nov 14, 2017 | 9.448 | 9.512 | 9.372 | 9.388 | 208,369 | -0.06(-0.68%) |
Nov 13, 2017 | 9.701 | 9.720 | 9.415 | 9.453 | 808,299 | -0.27(-2.83%) |
Nov 10, 2017 | 9.690 | 9.836 | 9.609 | 9.728 | 100,111 | +0.02(+0.22%) |
Nov 09, 2017 | 9.739 | 9.857 | 9.663 | 9.706 | 108,383 | +0.00(+0.00%) |
Nov 08, 2017 | 9.620 | 9.750 | 9.537 | 9.706 | 137,889 | +0.11(+1.12%) |
Nov 07, 2017 | 9.971 | 9.971 | 9.448 | 9.599 | 235,860 | -0.29(-2.94%) |
Nov 06, 2017 | 9.906 | 9.932 | 9.825 | 9.890 | 656,085 | +0.03(+0.27%) |
Nov 03, 2017 | 9.766 | 9.922 | 9.766 | 9.863 | 195,626 | +0.09(+0.94%) |
Nov 02, 2017 | 9.884 | 9.898 | 9.733 | 9.771 | 291,179 | -0.11(-1.15%) |
Nov 01, 2017 | 9.771 | 9.949 | 9.747 | 9.884 | 204,111 | +0.14(+1.44%) |
Oct 31, 2017 | 9.674 | 9.744 | 9.626 | 9.744 | 318,898 | +0.07(+0.72%) |
Oct 30, 2017 | 9.550 | 9.674 | 9.512 | 9.674 | 317,198 | +0.12(+1.24%) |
Oct 27, 2017 | 9.394 | 9.582 | 9.356 | 9.556 | 404,485 | +0.16(+1.66%) |
Oct 26, 2017 | 9.356 | 9.502 | 9.316 | 9.399 | 200,082 | +0.05(+0.52%) |
Oct 25, 2017 | 9.378 | 9.405 | 9.184 | 9.351 | 246,874 | +0.03(+0.35%) |
Oct 24, 2017 | 9.313 | 9.383 | 9.270 | 9.318 | 128,686 | +0.02(+0.23%) |
Oct 23, 2017 | 9.356 | 9.405 | 9.238 | 9.297 | 75,924 | -0.05(-0.58%) |
Oct 20, 2017 | 9.291 | 9.496 | 9.251 | 9.351 | 275,277 | +0.05(+0.58%) |
Oct 19, 2017 | 9.308 | 9.318 | 9.232 | 9.297 | 78,961 | -0.01(-0.12%) |
Oct 18, 2017 | 9.297 | 9.453 | 9.254 | 9.308 | 95,198 | +0.01(+0.12%) |
Oct 17, 2017 | 9.286 | 9.351 | 9.221 | 9.297 | 94,640 | +0.00(+0.00%) |
Oct 16, 2017 | 9.367 | 9.367 | 9.264 | 9.297 | 96,141 | +0.02(+0.17%) |
Oct 13, 2017 | 9.270 | 9.313 | 9.189 | 9.281 | 119,689 | +0.01(+0.06%) |
Oct 12, 2017 | 9.038 | 9.345 | 9.006 | 9.275 | 243,914 | +0.19(+2.14%) |
Oct 11, 2017 | 9.108 | 9.108 | 9.033 | 9.081 | 61,178 | +0.01(+0.06%) |
Oct 10, 2017 | 9.108 | 9.162 | 9.070 | 9.076 | 84,815 | -0.03(-0.30%) |
Oct 09, 2017 | 9.167 | 9.216 | 9.081 | 9.103 | 40,330 | -0.06(-0.71%) |
Oct 06, 2017 | 9.259 | 9.259 | 9.065 | 9.167 | 156,084 | -0.09(-0.99%) |
Oct 05, 2017 | 9.162 | 9.361 | 9.146 | 9.259 | 135,172 | +0.09(+1.00%) |
Oct 04, 2017 | 9.216 | 9.275 | 9.146 | 9.167 | 132,812 | -0.06(-0.70%) |
Oct 03, 2017 | 9.345 | 9.364 | 9.146 | 9.232 | 103,051 | -0.11(-1.21%) |