Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 9.650 | 9.680 | 9.600 | 9.680 | 142,424 | +0.03(+0.31%) |
Nov 29, 2017 | 9.620 | 9.670 | 9.620 | 9.650 | 77,723 | -0.02(-0.21%) |
Nov 28, 2017 | 9.670 | 9.700 | 9.600 | 9.670 | 88,501 | +0.05(+0.52%) |
Nov 27, 2017 | 9.640 | 9.670 | 9.620 | 9.620 | 74,386 | -0.03(-0.31%) |
Nov 24, 2017 | 9.670 | 9.670 | 9.600 | 9.650 | 88,540 | +0.00(+0.00%) |
Nov 23, 2017 | 9.610 | 9.670 | 9.610 | 9.650 | 38,676 | +0.01(+0.10%) |
Nov 22, 2017 | 9.600 | 9.660 | 9.590 | 9.640 | 51,800 | +0.05(+0.52%) |
Nov 21, 2017 | 9.640 | 9.660 | 9.570 | 9.590 | 39,702 | -0.03(-0.31%) |
Nov 20, 2017 | 9.610 | 9.670 | 9.600 | 9.620 | 76,659 | -0.03(-0.31%) |
Nov 17, 2017 | 9.600 | 9.650 | 9.580 | 9.650 | 47,836 | +0.05(+0.52%) |
Nov 16, 2017 | 9.650 | 9.650 | 9.560 | 9.600 | 50,871 | +0.04(+0.42%) |
Nov 15, 2017 | 9.560 | 9.660 | 9.550 | 9.560 | 70,333 | -0.04(-0.42%) |
Nov 14, 2017 | 9.560 | 9.620 | 9.560 | 9.600 | 30,087 | +0.03(+0.31%) |
Nov 13, 2017 | 9.620 | 9.640 | 9.570 | 9.570 | 77,324 | +0.04(+0.42%) |
Nov 10, 2017 | 9.590 | 9.630 | 9.490 | 9.530 | 107,543 | -0.11(-1.14%) |
Nov 09, 2017 | 9.600 | 9.660 | 9.540 | 9.640 | 63,856 | +0.07(+0.73%) |
Nov 08, 2017 | 9.600 | 9.600 | 9.510 | 9.570 | 22,949 | -0.02(-0.21%) |
Nov 07, 2017 | 9.630 | 9.630 | 9.520 | 9.590 | 39,693 | -0.01(-0.10%) |
Nov 06, 2017 | 9.530 | 9.670 | 9.530 | 9.600 | 59,202 | +0.00(+0.00%) |
Nov 03, 2017 | 9.460 | 9.600 | 9.460 | 9.600 | 45,410 | +0.13(+1.37%) |
Nov 02, 2017 | 9.450 | 9.510 | 9.450 | 9.470 | 33,197 | +0.00(+0.00%) |
Nov 01, 2017 | 9.480 | 9.550 | 9.450 | 9.470 | 73,650 | -0.02(-0.21%) |
Oct 31, 2017 | 9.570 | 9.620 | 9.480 | 9.490 | 68,735 | -0.09(-0.94%) |
Oct 30, 2017 | 9.680 | 9.700 | 9.560 | 9.580 | 29,640 | -0.09(-0.93%) |
Oct 27, 2017 | 9.650 | 9.750 | 9.650 | 9.670 | 80,848 | -0.04(-0.41%) |
Oct 26, 2017 | 9.700 | 9.730 | 9.620 | 9.710 | 55,338 | +0.03(+0.31%) |
Oct 25, 2017 | 9.640 | 9.730 | 9.550 | 9.680 | 81,330 | +0.07(+0.73%) |
Oct 24, 2017 | 9.580 | 9.690 | 9.580 | 9.610 | 85,665 | +0.04(+0.42%) |
Oct 23, 2017 | 9.480 | 9.600 | 9.480 | 9.570 | 51,624 | +0.04(+0.42%) |
Oct 20, 2017 | 9.490 | 9.580 | 9.470 | 9.530 | 54,037 | +0.06(+0.63%) |
Oct 19, 2017 | 9.480 | 9.490 | 9.460 | 9.470 | 16,837 | -0.01(-0.11%) |
Oct 18, 2017 | 9.490 | 9.500 | 9.450 | 9.480 | 35,377 | -0.02(-0.21%) |
Oct 17, 2017 | 9.540 | 9.550 | 9.470 | 9.500 | 37,273 | -0.04(-0.42%) |
Oct 16, 2017 | 9.500 | 9.540 | 9.450 | 9.540 | 80,672 | +0.04(+0.42%) |
Oct 13, 2017 | 9.480 | 9.550 | 9.470 | 9.500 | 80,698 | +0.09(+0.96%) |
Oct 12, 2017 | 9.490 | 9.500 | 9.410 | 9.410 | 79,973 | -0.09(-0.95%) |
Oct 11, 2017 | 9.390 | 9.520 | 9.390 | 9.500 | 110,540 | +0.12(+1.28%) |
Oct 10, 2017 | 9.390 | 9.470 | 9.360 | 9.380 | 66,463 | -0.03(-0.32%) |
Oct 06, 2017 | 9.350 | 9.420 | 9.350 | 9.410 | 33,940 | +0.02(+0.21%) |
Oct 05, 2017 | 9.370 | 9.420 | 9.350 | 9.390 | 71,681 | +0.04(+0.43%) |
Oct 04, 2017 | 9.380 | 9.380 | 9.310 | 9.350 | 38,828 | -0.02(-0.21%) |
Oct 03, 2017 | 9.380 | 9.380 | 9.320 | 9.370 | 28,289 | -0.02(-0.21%) |
Oct 02, 2017 | 9.380 | 9.400 | 9.300 | 9.390 | 38,190 | +0.04(+0.43%) |
Sep 29, 2017 | 9.380 | 9.400 | 9.350 | 9.350 | 40,996 | -0.04(-0.43%) |
Sep 28, 2017 | 9.260 | 9.390 | 9.260 | 9.390 | 56,549 | +0.09(+0.97%) |
Sep 27, 2017 | 9.320 | 9.370 | 9.280 | 9.300 | 57,209 | +0.04(+0.43%) |
Sep 26, 2017 | 9.300 | 9.315 | 9.260 | 9.260 | 97,424 | -0.04(-0.43%) |
Sep 25, 2017 | 9.360 | 9.390 | 9.290 | 9.300 | 47,752 | -0.01(-0.11%) |
Sep 22, 2017 | 9.340 | 9.410 | 9.300 | 9.310 | 67,648 | -0.09(-0.96%) |
Sep 21, 2017 | 9.360 | 9.400 | 9.330 | 9.400 | 42,469 | +0.06(+0.64%) |
Sep 20, 2017 | 9.300 | 9.360 | 9.280 | 9.340 | 60,550 | +0.00(+0.00%) |
Sep 19, 2017 | 9.300 | 9.340 | 9.250 | 9.340 | 56,088 | +0.04(+0.43%) |
Sep 18, 2017 | 9.260 | 9.320 | 9.260 | 9.300 | 45,577 | +0.04(+0.43%) |
Sep 15, 2017 | 9.390 | 9.390 | 9.260 | 9.260 | 106,876 | -0.10(-1.07%) |
Sep 14, 2017 | 9.330 | 9.380 | 9.330 | 9.360 | 38,029 | -0.01(-0.11%) |
Sep 13, 2017 | 9.390 | 9.410 | 9.320 | 9.370 | 59,890 | +0.02(+0.21%) |
Sep 12, 2017 | 9.390 | 9.390 | 9.320 | 9.350 | 48,500 | +0.01(+0.11%) |
Sep 11, 2017 | 9.300 | 9.440 | 9.300 | 9.340 | 59,929 | +0.05(+0.54%) |
Sep 08, 2017 | 9.270 | 9.300 | 9.250 | 9.290 | 41,189 | +0.02(+0.22%) |
Sep 07, 2017 | 9.300 | 9.300 | 9.240 | 9.270 | 50,478 | -0.02(-0.22%) |
Sep 06, 2017 | 9.360 | 9.380 | 9.270 | 9.290 | 49,137 | -0.11(-1.17%) |
Sep 05, 2017 | 9.450 | 9.450 | 9.380 | 9.400 | 41,385 | -0.03(-0.32%) |