Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 9.676 | 9.676 | 9.676 | 0 | -0.02(-0.23%) | |
Dec 28, 2017 | 9.661 | 9.698 | 9.639 | 9.698 | 89,248 | +0.06(+0.62%) |
Dec 27, 2017 | 9.616 | 9.669 | 9.616 | 9.639 | 74,568 | +0.04(+0.39%) |
Dec 26, 2017 | 9.602 | 9.645 | 9.564 | 9.602 | 176,175 | -0.03(-0.31%) |
Dec 22, 2017 | 9.609 | 9.661 | 9.579 | 9.631 | 87,546 | -0.01(-0.08%) |
Dec 21, 2017 | 9.587 | 9.646 | 9.579 | 9.639 | 123,920 | +0.02(+0.23%) |
Dec 20, 2017 | 9.639 | 9.639 | 9.564 | 9.616 | 152,403 | -0.04(-0.39%) |
Dec 19, 2017 | 9.743 | 9.743 | 9.639 | 9.654 | 73,710 | -0.10(-0.99%) |
Dec 18, 2017 | 9.810 | 9.810 | 9.706 | 9.750 | 101,334 | -0.04(-0.43%) |
Dec 15, 2017 | 9.785 | 9.815 | 9.771 | 9.793 | 93,851 | -0.01(-0.15%) |
Dec 14, 2017 | 9.830 | 9.852 | 9.800 | 9.808 | 103,971 | -0.03(-0.30%) |
Dec 13, 2017 | 9.830 | 9.845 | 9.785 | 9.837 | 146,362 | +0.01(+0.15%) |
Dec 12, 2017 | 9.815 | 9.845 | 9.800 | 9.822 | 112,012 | -0.03(-0.30%) |
Dec 11, 2017 | 9.830 | 9.852 | 9.815 | 9.852 | 74,096 | +0.02(+0.23%) |
Dec 08, 2017 | 9.852 | 9.881 | 9.793 | 9.830 | 53,188 | -0.02(-0.23%) |
Dec 07, 2017 | 9.785 | 9.852 | 9.785 | 9.852 | 70,671 | +0.03(+0.30%) |
Dec 06, 2017 | 9.704 | 9.822 | 9.704 | 9.822 | 111,034 | +0.13(+1.30%) |
Dec 05, 2017 | 9.630 | 9.696 | 9.630 | 9.696 | 79,246 | +0.05(+0.54%) |
Dec 04, 2017 | 9.593 | 9.645 | 9.578 | 9.645 | 91,902 | +0.03(+0.31%) |
Dec 01, 2017 | 9.637 | 9.645 | 9.593 | 9.615 | 72,748 | +0.01(+0.08%) |
Nov 30, 2017 | 9.600 | 9.630 | 9.570 | 9.607 | 158,687 | +0.02(+0.23%) |
Nov 29, 2017 | 9.689 | 9.689 | 9.541 | 9.585 | 147,043 | -0.13(-1.30%) |
Nov 28, 2017 | 9.659 | 9.711 | 9.563 | 9.711 | 168,869 | +0.04(+0.38%) |
Nov 27, 2017 | 9.734 | 9.734 | 9.645 | 9.674 | 42,874 | -0.07(-0.76%) |
Nov 24, 2017 | 9.748 | 9.748 | 9.689 | 9.748 | 27,726 | +0.02(+0.23%) |
Nov 22, 2017 | 9.622 | 9.726 | 9.615 | 9.726 | 76,175 | +0.07(+0.77%) |
Nov 21, 2017 | 9.630 | 9.667 | 9.615 | 9.652 | 91,639 | +0.03(+0.31%) |
Nov 20, 2017 | 9.652 | 9.682 | 9.578 | 9.622 | 140,438 | -0.09(-0.92%) |
Nov 17, 2017 | 9.711 | 9.719 | 9.667 | 9.711 | 55,174 | +0.01(+0.15%) |
Nov 16, 2017 | 9.659 | 9.696 | 9.652 | 9.696 | 67,363 | +0.02(+0.18%) |
Nov 15, 2017 | 9.635 | 9.679 | 9.635 | 9.679 | 96,403 | +0.03(+0.31%) |
Nov 14, 2017 | 9.591 | 9.650 | 9.591 | 9.650 | 58,593 | +0.03(+0.31%) |
Nov 13, 2017 | 9.598 | 9.620 | 9.583 | 9.620 | 62,548 | +0.04(+0.39%) |
Nov 10, 2017 | 9.561 | 9.591 | 9.546 | 9.583 | 97,989 | -0.02(-0.23%) |
Nov 09, 2017 | 9.583 | 9.613 | 9.565 | 9.606 | 63,560 | +0.01(+0.15%) |
Nov 08, 2017 | 9.598 | 9.635 | 9.583 | 9.591 | 73,574 | -0.03(-0.31%) |
Nov 07, 2017 | 9.591 | 9.635 | 9.583 | 9.620 | 124,689 | +0.00(+0.00%) |
Nov 06, 2017 | 9.561 | 9.620 | 9.554 | 9.620 | 86,249 | +0.05(+0.54%) |
Nov 03, 2017 | 9.517 | 9.569 | 9.517 | 9.569 | 57,029 | +0.00(+0.00%) |
Nov 02, 2017 | 9.561 | 9.575 | 9.532 | 9.569 | 74,420 | +0.01(+0.08%) |
Nov 01, 2017 | 9.561 | 9.598 | 9.539 | 9.561 | 70,416 | -0.02(-0.23%) |
Oct 31, 2017 | 9.620 | 9.620 | 9.546 | 9.583 | 47,211 | -0.03(-0.31%) |
Oct 30, 2017 | 9.561 | 9.613 | 9.524 | 9.613 | 63,507 | +0.07(+0.77%) |
Oct 27, 2017 | 9.539 | 9.561 | 9.502 | 9.539 | 111,383 | -0.01(-0.08%) |
Oct 26, 2017 | 9.613 | 9.665 | 9.539 | 9.546 | 109,995 | -0.09(-0.92%) |
Oct 25, 2017 | 9.731 | 9.731 | 9.620 | 9.635 | 149,747 | -0.12(-1.21%) |
Oct 24, 2017 | 9.746 | 9.761 | 9.746 | 9.753 | 68,539 | +0.01(+0.08%) |
Oct 23, 2017 | 9.746 | 9.753 | 9.738 | 9.746 | 130,885 | +0.00(+0.00%) |
Oct 20, 2017 | 9.805 | 9.816 | 9.702 | 9.746 | 139,898 | -0.10(-0.98%) |
Oct 19, 2017 | 9.798 | 9.842 | 9.775 | 9.842 | 53,972 | +0.08(+0.83%) |
Oct 18, 2017 | 9.731 | 9.775 | 9.724 | 9.761 | 88,851 | +0.00(+0.00%) |
Oct 17, 2017 | 9.842 | 9.850 | 9.761 | 9.761 | 106,924 | -0.10(-1.03%) |
Oct 16, 2017 | 9.891 | 9.891 | 9.803 | 9.862 | 85,967 | -0.04(-0.37%) |
Oct 13, 2017 | 9.854 | 9.899 | 9.840 | 9.899 | 80,606 | +0.05(+0.52%) |
Oct 12, 2017 | 9.796 | 9.847 | 9.796 | 9.847 | 25,860 | +0.04(+0.37%) |
Oct 11, 2017 | 9.781 | 9.825 | 9.781 | 9.810 | 32,522 | +0.02(+0.23%) |
Oct 10, 2017 | 9.840 | 9.840 | 9.766 | 9.788 | 59,837 | -0.03(-0.30%) |
Oct 09, 2017 | 9.854 | 9.854 | 9.796 | 9.818 | 61,205 | -0.03(-0.30%) |
Oct 06, 2017 | 9.825 | 9.854 | 9.803 | 9.847 | 72,924 | +0.02(+0.22%) |
Oct 05, 2017 | 9.876 | 9.886 | 9.803 | 9.825 | 81,756 | -0.04(-0.45%) |
Oct 04, 2017 | 9.899 | 9.899 | 9.862 | 9.869 | 55,951 | -0.01(-0.15%) |
Oct 03, 2017 | 9.869 | 9.884 | 9.803 | 9.884 | 83,690 | +0.02(+0.22%) |