Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 9.077 | 9.077 | 9.077 | 0 | +0.02(+0.25%) | |
Dec 28, 2017 | 9.065 | 9.065 | 9.013 | 9.054 | 53,393 | +0.01(+0.06%) |
Dec 27, 2017 | 9.025 | 9.048 | 9.011 | 9.048 | 103,571 | +0.02(+0.19%) |
Dec 26, 2017 | 8.985 | 9.031 | 8.985 | 9.031 | 50,492 | +0.03(+0.38%) |
Dec 22, 2017 | 8.967 | 8.996 | 8.941 | 8.996 | 371,270 | +0.05(+0.52%) |
Dec 21, 2017 | 8.950 | 8.967 | 8.938 | 8.950 | 273,417 | +0.00(+0.05%) |
Dec 20, 2017 | 8.921 | 8.972 | 8.921 | 8.946 | 183,261 | -0.01(-0.11%) |
Dec 19, 2017 | 8.950 | 8.956 | 8.893 | 8.956 | 102,701 | +0.01(+0.06%) |
Dec 18, 2017 | 8.956 | 8.979 | 8.921 | 8.950 | 206,619 | -0.02(-0.25%) |
Dec 15, 2017 | 8.950 | 8.973 | 8.933 | 8.973 | 97,255 | +0.03(+0.32%) |
Dec 14, 2017 | 8.950 | 8.984 | 8.933 | 8.944 | 155,134 | -0.02(-0.19%) |
Dec 13, 2017 | 8.979 | 8.997 | 8.944 | 8.961 | 108,436 | -0.02(-0.25%) |
Dec 12, 2017 | 8.984 | 9.007 | 8.944 | 8.984 | 122,514 | -0.02(-0.19%) |
Dec 11, 2017 | 8.956 | 9.024 | 8.956 | 9.001 | 107,410 | +0.04(+0.45%) |
Dec 08, 2017 | 8.990 | 8.996 | 8.921 | 8.961 | 518,729 | -0.02(-0.19%) |
Dec 07, 2017 | 8.984 | 9.001 | 8.956 | 8.979 | 74,210 | -0.04(-0.44%) |
Dec 06, 2017 | 9.007 | 9.070 | 8.984 | 9.019 | 73,434 | -0.01(-0.06%) |
Dec 05, 2017 | 9.013 | 9.053 | 9.013 | 9.024 | 62,114 | -0.01(-0.13%) |
Dec 04, 2017 | 8.996 | 9.047 | 8.956 | 9.036 | 109,660 | +0.07(+0.77%) |
Dec 01, 2017 | 8.984 | 8.990 | 8.927 | 8.967 | 134,382 | -0.01(-0.06%) |
Nov 30, 2017 | 9.013 | 9.036 | 8.939 | 8.973 | 109,712 | +0.01(+0.06%) |
Nov 29, 2017 | 9.082 | 9.082 | 8.967 | 8.967 | 76,309 | -0.12(-1.32%) |
Nov 28, 2017 | 9.024 | 9.087 | 9.001 | 9.087 | 88,696 | +0.07(+0.76%) |
Nov 27, 2017 | 9.087 | 9.087 | 8.970 | 9.019 | 81,394 | -0.09(-0.94%) |
Nov 24, 2017 | 9.064 | 9.104 | 9.036 | 9.104 | 43,977 | +0.07(+0.76%) |
Nov 22, 2017 | 8.950 | 9.036 | 8.947 | 9.036 | 63,068 | +0.09(+1.02%) |
Nov 21, 2017 | 8.973 | 9.001 | 8.944 | 8.944 | 88,250 | -0.03(-0.32%) |
Nov 20, 2017 | 9.001 | 9.030 | 8.967 | 8.973 | 56,945 | -0.03(-0.38%) |
Nov 17, 2017 | 9.013 | 9.030 | 8.967 | 9.007 | 104,143 | +0.00(+0.00%) |
Nov 16, 2017 | 8.961 | 9.019 | 8.956 | 9.007 | 107,390 | +0.09(+0.96%) |
Nov 15, 2017 | 8.853 | 8.921 | 8.836 | 8.921 | 60,736 | +0.02(+0.26%) |
Nov 14, 2017 | 8.927 | 8.944 | 8.882 | 8.899 | 66,906 | -0.08(-0.89%) |
Nov 13, 2017 | 9.018 | 9.024 | 8.947 | 8.978 | 86,583 | -0.03(-0.38%) |
Nov 10, 2017 | 9.058 | 9.072 | 8.944 | 9.012 | 126,736 | -0.06(-0.63%) |
Nov 09, 2017 | 9.092 | 9.099 | 8.955 | 9.069 | 159,333 | -0.06(-0.62%) |
Nov 08, 2017 | 9.149 | 9.154 | 9.109 | 9.126 | 66,410 | -0.02(-0.19%) |
Nov 07, 2017 | 9.177 | 9.188 | 9.143 | 9.143 | 74,658 | -0.03(-0.37%) |
Nov 06, 2017 | 9.132 | 9.177 | 9.098 | 9.177 | 31,113 | +0.03(+0.37%) |
Nov 03, 2017 | 9.143 | 9.154 | 9.092 | 9.143 | 61,968 | -0.02(-0.19%) |
Nov 02, 2017 | 9.137 | 9.160 | 9.092 | 9.160 | 65,262 | +0.00(+0.00%) |
Nov 01, 2017 | 9.177 | 9.177 | 9.075 | 9.160 | 79,325 | +0.01(+0.12%) |
Oct 31, 2017 | 9.132 | 9.149 | 9.115 | 9.149 | 64,059 | +0.03(+0.31%) |
Oct 30, 2017 | 9.160 | 9.160 | 9.080 | 9.120 | 92,661 | -0.10(-1.11%) |
Oct 27, 2017 | 9.120 | 9.223 | 9.069 | 9.223 | 86,626 | +0.11(+1.25%) |
Oct 26, 2017 | 9.120 | 9.143 | 9.012 | 9.109 | 83,552 | -0.01(-0.06%) |
Oct 25, 2017 | 9.200 | 9.200 | 9.075 | 9.115 | 92,701 | -0.10(-1.05%) |
Oct 24, 2017 | 9.217 | 9.257 | 9.188 | 9.211 | 60,546 | -0.02(-0.18%) |
Oct 23, 2017 | 9.240 | 9.268 | 9.217 | 9.228 | 35,740 | +0.00(+0.00%) |
Oct 20, 2017 | 9.206 | 9.228 | 9.177 | 9.228 | 73,482 | +0.05(+0.50%) |
Oct 19, 2017 | 9.183 | 9.206 | 9.098 | 9.183 | 149,939 | -0.01(-0.12%) |
Oct 18, 2017 | 9.228 | 9.234 | 9.143 | 9.194 | 106,395 | -0.03(-0.37%) |
Oct 17, 2017 | 9.223 | 9.245 | 9.183 | 9.228 | 47,727 | -0.03(-0.31%) |
Oct 16, 2017 | 9.194 | 9.256 | 9.177 | 9.256 | 57,231 | +0.06(+0.68%) |
Oct 13, 2017 | 9.177 | 9.194 | 9.155 | 9.194 | 44,500 | +0.02(+0.18%) |
Oct 12, 2017 | 9.172 | 9.177 | 9.144 | 9.177 | 62,027 | +0.00(+0.00%) |
Oct 11, 2017 | 9.166 | 9.177 | 9.149 | 9.177 | 60,037 | +0.02(+0.18%) |
Oct 10, 2017 | 9.166 | 9.166 | 9.138 | 9.160 | 25,869 | -0.02(-0.18%) |
Oct 09, 2017 | 9.160 | 9.172 | 9.144 | 9.177 | 56,595 | +0.02(+0.25%) |
Oct 06, 2017 | 9.127 | 9.155 | 9.110 | 9.155 | 67,336 | +0.02(+0.19%) |
Oct 05, 2017 | 9.160 | 9.160 | 9.104 | 9.138 | 111,977 | -0.02(-0.19%) |
Oct 04, 2017 | 9.166 | 9.194 | 9.104 | 9.155 | 130,042 | -0.02(-0.18%) |
Oct 03, 2017 | 9.166 | 9.172 | 9.132 | 9.172 | 79,532 | +0.01(+0.12%) |