Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 9.055 | 9.096 | 9.039 | 9.055 | 64,204 | +0.04(+0.40%) |
Nov 29, 2017 | 9.117 | 9.138 | 9.013 | 9.018 | 50,186 | -0.08(-0.92%) |
Nov 28, 2017 | 9.164 | 9.164 | 9.101 | 9.101 | 42,696 | -0.05(-0.52%) |
Nov 27, 2017 | 9.148 | 9.164 | 9.107 | 9.149 | 80,180 | +0.02(+0.24%) |
Nov 24, 2017 | 9.133 | 9.143 | 9.104 | 9.128 | 27,997 | +0.07(+0.81%) |
Nov 22, 2017 | 9.029 | 9.060 | 9.029 | 9.055 | 39,494 | +0.04(+0.46%) |
Nov 21, 2017 | 8.982 | 9.039 | 8.969 | 9.013 | 59,397 | +0.08(+0.87%) |
Nov 20, 2017 | 8.909 | 8.950 | 8.883 | 8.935 | 60,645 | +0.03(+0.29%) |
Nov 17, 2017 | 8.810 | 8.909 | 8.810 | 8.909 | 62,244 | +0.09(+1.00%) |
Nov 16, 2017 | 8.825 | 8.836 | 8.773 | 8.820 | 84,137 | +0.07(+0.77%) |
Nov 15, 2017 | 8.778 | 8.825 | 8.752 | 8.752 | 73,788 | -0.06(-0.71%) |
Nov 14, 2017 | 8.862 | 8.883 | 8.747 | 8.815 | 66,809 | -0.06(-0.65%) |
Nov 13, 2017 | 8.872 | 8.908 | 8.825 | 8.872 | 98,117 | -0.05(-0.53%) |
Nov 10, 2017 | 8.940 | 8.961 | 8.919 | 8.919 | 56,134 | -0.07(-0.75%) |
Nov 09, 2017 | 8.898 | 9.039 | 8.883 | 8.987 | 135,268 | +0.00(+0.00%) |
Nov 08, 2017 | 9.034 | 9.034 | 8.987 | 8.987 | 84,552 | -0.04(-0.40%) |
Nov 07, 2017 | 9.023 | 9.055 | 9.009 | 9.023 | 72,513 | -0.01(-0.12%) |
Nov 06, 2017 | 9.060 | 9.075 | 9.013 | 9.034 | 99,823 | -0.07(-0.80%) |
Nov 03, 2017 | 9.195 | 9.195 | 9.096 | 9.107 | 73,594 | -0.03(-0.29%) |
Nov 02, 2017 | 9.206 | 9.232 | 9.133 | 9.133 | 66,789 | -0.08(-0.85%) |
Nov 01, 2017 | 9.258 | 9.258 | 9.211 | 9.211 | 32,677 | -0.00(-0.05%) |
Oct 31, 2017 | 9.221 | 9.227 | 9.180 | 9.215 | 61,244 | +0.02(+0.16%) |
Oct 30, 2017 | 9.211 | 9.211 | 9.159 | 9.200 | 50,933 | +0.01(+0.11%) |
Oct 27, 2017 | 9.232 | 9.232 | 9.128 | 9.190 | 41,667 | +0.01(+0.11%) |
Oct 26, 2017 | 9.190 | 9.221 | 9.159 | 9.180 | 71,878 | +0.04(+0.40%) |
Oct 25, 2017 | 9.289 | 9.291 | 9.143 | 9.143 | 74,258 | -0.15(-1.63%) |
Oct 24, 2017 | 9.268 | 9.310 | 9.258 | 9.294 | 69,812 | +0.08(+0.85%) |
Oct 23, 2017 | 9.299 | 9.325 | 9.216 | 9.216 | 51,148 | -0.10(-1.06%) |
Oct 20, 2017 | 9.247 | 9.315 | 9.169 | 9.315 | 62,225 | +0.08(+0.90%) |
Oct 19, 2017 | 9.232 | 9.252 | 9.195 | 9.232 | 67,419 | -0.02(-0.17%) |
Oct 18, 2017 | 9.195 | 9.247 | 9.164 | 9.247 | 40,869 | +0.06(+0.62%) |
Oct 17, 2017 | 9.242 | 9.242 | 9.170 | 9.190 | 35,903 | -0.10(-1.12%) |
Oct 16, 2017 | 9.206 | 9.294 | 9.190 | 9.294 | 46,080 | +0.07(+0.73%) |
Oct 13, 2017 | 9.221 | 9.273 | 9.143 | 9.227 | 64,697 | +0.03(+0.34%) |
Oct 12, 2017 | 9.190 | 9.221 | 9.169 | 9.195 | 59,902 | +0.02(+0.23%) |
Oct 11, 2017 | 9.169 | 9.200 | 9.169 | 9.174 | 34,057 | +0.03(+0.34%) |
Oct 10, 2017 | 9.180 | 9.200 | 9.138 | 9.143 | 52,088 | +0.02(+0.17%) |
Oct 09, 2017 | 9.133 | 9.159 | 9.117 | 9.128 | 48,821 | +0.01(+0.09%) |
Oct 06, 2017 | 9.148 | 9.164 | 9.101 | 9.120 | 50,906 | -0.03(-0.31%) |
Oct 05, 2017 | 9.154 | 9.159 | 9.113 | 9.148 | 62,685 | +0.01(+0.11%) |
Oct 04, 2017 | 9.112 | 9.159 | 9.112 | 9.138 | 63,054 | -0.03(-0.28%) |
Oct 03, 2017 | 9.154 | 9.206 | 9.117 | 9.164 | 86,180 | +0.02(+0.23%) |
Oct 02, 2017 | 9.195 | 9.237 | 9.143 | 9.143 | 82,512 | -0.04(-0.40%) |
Sep 29, 2017 | 9.143 | 9.320 | 9.112 | 9.180 | 138,683 | +0.04(+0.40%) |
Sep 28, 2017 | 9.086 | 9.143 | 9.086 | 9.143 | 47,723 | +0.06(+0.63%) |
Sep 27, 2017 | 9.148 | 9.221 | 9.049 | 9.086 | 95,656 | -0.04(-0.40%) |
Sep 26, 2017 | 9.143 | 9.169 | 9.117 | 9.122 | 69,093 | -0.02(-0.17%) |
Sep 25, 2017 | 9.148 | 9.159 | 9.128 | 9.138 | 58,599 | -0.04(-0.45%) |
Sep 22, 2017 | 9.091 | 9.200 | 9.062 | 9.180 | 63,511 | +0.11(+1.21%) |
Sep 21, 2017 | 9.039 | 9.091 | 9.010 | 9.070 | 56,664 | +0.03(+0.29%) |
Sep 20, 2017 | 9.086 | 9.133 | 8.872 | 9.044 | 135,840 | -0.02(-0.17%) |
Sep 19, 2017 | 9.122 | 9.122 | 9.013 | 9.060 | 82,867 | -0.03(-0.34%) |
Sep 18, 2017 | 9.075 | 9.101 | 9.029 | 9.091 | 58,743 | +0.03(+0.35%) |
Sep 15, 2017 | 8.945 | 9.060 | 8.945 | 9.060 | 39,575 | +0.08(+0.87%) |
Sep 14, 2017 | 9.002 | 9.002 | 8.940 | 8.982 | 72,598 | -0.03(-0.35%) |
Sep 13, 2017 | 8.992 | 9.020 | 8.976 | 9.013 | 53,985 | -0.01(-0.06%) |
Sep 12, 2017 | 8.997 | 9.117 | 8.987 | 9.018 | 70,945 | +0.05(+0.52%) |
Sep 11, 2017 | 8.966 | 9.075 | 8.956 | 8.971 | 48,464 | +0.05(+0.58%) |
Sep 08, 2017 | 8.940 | 9.013 | 8.908 | 8.919 | 57,904 | +0.04(+0.50%) |
Sep 07, 2017 | 8.971 | 9.043 | 8.874 | 8.874 | 59,818 | -0.03(-0.36%) |
Sep 06, 2017 | 8.869 | 8.941 | 8.869 | 8.906 | 45,120 | +0.01(+0.13%) |
Sep 05, 2017 | 9.007 | 9.048 | 8.854 | 8.895 | 62,192 | -0.13(-1.47%) |