Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 9.811 | 9.900 | 9.750 | 9.820 | 4,596 | +0.00(+0.00%) |
Nov 29, 2017 | 9.900 | 9.910 | 9.760 | 9.820 | 6,252 | -0.00(-0.00%) |
Nov 28, 2017 | 9.920 | 9.920 | 9.770 | 9.820 | 41,991 | -0.18(-1.80%) |
Nov 27, 2017 | 9.950 | 10.00 | 9.930 | 10.00 | 9,770 | +0.07(+0.74%) |
Nov 24, 2017 | 9.910 | 9.980 | 9.880 | 9.927 | 6,138 | +0.03(+0.35%) |
Nov 22, 2017 | 9.810 | 9.930 | 9.428 | 9.892 | 18,673 | +0.15(+1.56%) |
Nov 21, 2017 | 9.497 | 9.765 | 9.487 | 9.740 | 6,004 | -0.07(-0.71%) |
Nov 20, 2017 | 9.840 | 9.840 | 9.755 | 9.810 | 4,692 | -0.09(-0.91%) |
Nov 17, 2017 | 9.890 | 9.970 | 9.890 | 9.900 | 11,897 | +0.00(+0.00%) |
Nov 16, 2017 | 9.860 | 9.900 | 9.821 | 9.900 | 5,255 | +0.05(+0.51%) |
Nov 15, 2017 | 9.785 | 9.850 | 9.770 | 9.850 | 5,131 | +0.07(+0.72%) |
Nov 14, 2017 | 9.840 | 9.840 | 9.740 | 9.780 | 6,007 | -0.02(-0.20%) |
Nov 13, 2017 | 9.850 | 9.850 | 9.764 | 9.800 | 2,256 | -0.02(-0.20%) |
Nov 10, 2017 | 9.800 | 9.820 | 9.450 | 9.820 | 5,952 | +0.04(+0.41%) |
Nov 09, 2017 | 9.770 | 9.840 | 9.610 | 9.780 | 16,071 | +0.09(+0.93%) |
Nov 08, 2017 | 9.800 | 9.800 | 9.660 | 9.690 | 6,726 | -0.00(-0.02%) |
Nov 07, 2017 | 9.530 | 9.692 | 9.530 | 9.692 | 11,603 | +0.06(+0.64%) |
Nov 06, 2017 | 9.750 | 9.750 | 9.500 | 9.630 | 1,270 | +0.14(+1.46%) |
Nov 03, 2017 | 9.650 | 9.650 | 9.491 | 9.491 | 8,249 | -0.02(-0.19%) |
Nov 02, 2017 | 9.510 | 9.515 | 9.420 | 9.509 | 11,912 | -0.14(-1.46%) |
Nov 01, 2017 | 9.730 | 9.760 | 9.640 | 9.650 | 19,800 | -0.10(-1.03%) |
Oct 31, 2017 | 9.720 | 9.760 | 9.620 | 9.750 | 31,236 | +0.10(+1.04%) |
Oct 30, 2017 | 9.650 | 9.723 | 9.641 | 9.650 | 7,786 | +0.06(+0.63%) |
Oct 27, 2017 | 9.400 | 9.620 | 9.400 | 9.590 | 25,487 | +0.19(+2.02%) |
Oct 26, 2017 | 9.250 | 9.430 | 9.250 | 9.400 | 16,508 | +0.00(+0.00%) |
Oct 25, 2017 | 9.400 | 9.480 | 9.400 | 9.400 | 7,938 | -0.03(-0.27%) |
Oct 24, 2017 | 9.380 | 9.460 | 9.370 | 9.425 | 29,201 | +0.14(+1.55%) |
Oct 23, 2017 | 9.250 | 9.330 | 9.220 | 9.281 | 17,139 | -0.01(-0.16%) |
Oct 20, 2017 | 9.310 | 9.344 | 9.290 | 9.296 | 12,294 | -0.16(-1.73%) |
Oct 19, 2017 | 9.340 | 9.490 | 9.340 | 9.460 | 2,721 | +0.07(+0.77%) |
Oct 18, 2017 | 9.440 | 9.440 | 9.387 | 9.387 | 2,275 | -0.01(-0.13%) |
Oct 17, 2017 | 9.410 | 9.440 | 9.370 | 9.400 | 3,826 | -0.02(-0.21%) |
Oct 16, 2017 | 9.420 | 9.490 | 9.420 | 9.420 | 1,669 | -0.15(-1.57%) |
Oct 13, 2017 | 9.466 | 9.580 | 9.424 | 9.570 | 17,209 | +0.02(+0.21%) |
Oct 12, 2017 | 9.380 | 9.550 | 9.360 | 9.550 | 7,442 | +0.06(+0.64%) |
Oct 11, 2017 | 9.470 | 9.530 | 9.450 | 9.489 | 11,025 | +0.04(+0.42%) |
Oct 10, 2017 | 9.420 | 9.500 | 9.420 | 9.449 | 37,385 | +0.07(+0.73%) |
Oct 09, 2017 | 9.318 | 9.381 | 9.270 | 9.380 | 6,679 | +0.03(+0.32%) |
Oct 06, 2017 | 9.400 | 9.400 | 9.285 | 9.350 | 7,752 | -0.22(-2.30%) |
Oct 05, 2017 | 9.511 | 9.630 | 9.498 | 9.570 | 17,850 | +0.10(+1.00%) |
Oct 04, 2017 | 9.413 | 9.500 | 9.413 | 9.475 | 3,767 | +0.06(+0.59%) |
Oct 03, 2017 | 9.510 | 9.510 | 9.369 | 9.419 | 6,080 | -0.11(-1.16%) |
Oct 02, 2017 | 9.310 | 9.640 | 9.310 | 9.530 | 54,097 | +0.05(+0.53%) |
Sep 29, 2017 | 9.274 | 9.490 | 9.260 | 9.480 | 40,964 | +0.10(+1.02%) |
Sep 28, 2017 | 9.340 | 9.420 | 9.280 | 9.384 | 108,016 | +0.05(+0.59%) |
Sep 27, 2017 | 9.300 | 9.350 | 9.210 | 9.329 | 33,563 | -0.08(-0.86%) |
Sep 26, 2017 | 9.470 | 9.470 | 9.310 | 9.410 | 27,926 | -0.30(-3.09%) |
Sep 25, 2017 | 9.680 | 9.764 | 9.560 | 9.710 | 13,588 | -0.08(-0.82%) |
Sep 22, 2017 | 9.840 | 9.920 | 9.770 | 9.790 | 5,951 | -0.13(-1.31%) |
Sep 21, 2017 | 9.750 | 9.920 | 9.750 | 9.920 | 10,595 | +0.13(+1.33%) |
Sep 20, 2017 | 9.670 | 9.862 | 9.670 | 9.790 | 10,551 | +0.12(+1.24%) |
Sep 19, 2017 | 9.860 | 9.890 | 9.630 | 9.670 | 50,404 | -0.17(-1.73%) |
Sep 18, 2017 | 9.990 | 10.03 | 9.806 | 9.840 | 25,912 | -0.21(-2.09%) |
Sep 15, 2017 | 9.990 | 10.10 | 9.896 | 10.05 | 9,648 | +0.16(+1.57%) |
Sep 14, 2017 | 9.850 | 9.930 | 9.850 | 9.895 | 9,794 | -0.04(-0.35%) |
Sep 13, 2017 | 10.12 | 10.12 | 9.680 | 9.930 | 37,962 | +0.21(+2.16%) |
Sep 12, 2017 | 9.920 | 9.920 | 9.720 | 9.720 | 10,102 | -0.18(-1.82%) |
Sep 11, 2017 | 9.810 | 9.950 | 9.810 | 9.900 | 7,715 | +0.12(+1.23%) |
Sep 08, 2017 | 9.850 | 9.929 | 9.780 | 9.780 | 15,649 | -0.08(-0.81%) |
Sep 07, 2017 | 9.890 | 9.900 | 9.831 | 9.860 | 28,497 | -0.12(-1.20%) |
Sep 06, 2017 | 9.851 | 10.02 | 9.851 | 9.980 | 4,913 | +0.10(+1.00%) |
Sep 05, 2017 | 9.706 | 9.900 | 9.700 | 9.882 | 15,252 | +0.15(+1.55%) |