Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 10.08 | 10.37 | 10.02 | 10.02 | 70,878 | -0.14(-1.33%) |
Nov 29, 2016 | 10.08 | 10.18 | 9.937 | 10.15 | 57,263 | +0.01(+0.11%) |
Nov 28, 2016 | 9.992 | 10.16 | 9.888 | 10.14 | 20,716 | +0.00(+0.00%) |
Nov 25, 2016 | 10.03 | 10.14 | 9.942 | 10.14 | 9,118 | -0.01(-0.05%) |
Nov 23, 2016 | 10.15 | 10.15 | 10.15 | 0 | +0.32(+3.24%) | |
Nov 22, 2016 | 9.823 | 10.16 | 9.780 | 9.829 | 17,638 | -0.04(-0.45%) |
Nov 21, 2016 | 9.883 | 9.888 | 9.768 | 9.874 | 27,299 | +0.09(+0.90%) |
Nov 18, 2016 | 9.953 | 9.953 | 9.769 | 9.786 | 11,555 | -0.24(-2.37%) |
Nov 17, 2016 | 9.769 | 10.16 | 9.769 | 10.02 | 11,533 | +0.27(+2.77%) |
Nov 16, 2016 | 9.861 | 10.00 | 9.753 | 9.753 | 41,156 | -0.12(-1.20%) |
Nov 15, 2016 | 9.759 | 9.888 | 9.753 | 9.872 | 9,636 | +0.04(+0.38%) |
Nov 14, 2016 | 9.996 | 10.14 | 9.788 | 9.834 | 51,037 | -0.32(-3.19%) |
Nov 11, 2016 | 9.699 | 10.37 | 9.624 | 10.16 | 63,422 | +0.56(+5.86%) |
Nov 10, 2016 | 9.656 | 9.996 | 9.559 | 9.597 | 40,646 | -0.06(-0.59%) |
Nov 09, 2016 | 9.618 | 9.672 | 9.553 | 9.653 | 28,474 | -0.04(-0.36%) |
Nov 08, 2016 | 9.575 | 9.715 | 9.565 | 9.688 | 43,820 | +0.02(+0.17%) |
Nov 07, 2016 | 9.807 | 9.883 | 9.564 | 9.672 | 68,596 | -0.10(-1.05%) |
Nov 04, 2016 | 9.721 | 9.802 | 9.651 | 9.775 | 37,635 | +0.04(+0.44%) |
Nov 03, 2016 | 9.791 | 9.807 | 9.661 | 9.732 | 24,872 | -0.15(-1.56%) |
Nov 02, 2016 | 9.980 | 10.28 | 9.807 | 9.886 | 13,567 | -0.08(-0.84%) |
Nov 01, 2016 | 9.894 | 10.00 | 9.807 | 9.969 | 17,113 | +0.11(+1.15%) |
Oct 31, 2016 | 9.878 | 9.888 | 9.813 | 9.856 | 11,150 | +0.01(+0.05%) |
Oct 28, 2016 | 9.980 | 9.986 | 9.812 | 9.851 | 9,754 | -0.12(-1.19%) |
Oct 27, 2016 | 10.07 | 10.20 | 9.894 | 9.969 | 24,723 | -0.11(-1.07%) |
Oct 26, 2016 | 10.08 | 10.13 | 9.991 | 10.08 | 21,136 | +0.00(+0.00%) |
Oct 25, 2016 | 10.07 | 10.08 | 10.04 | 10.08 | 10,991 | +0.02(+0.21%) |
Oct 24, 2016 | 9.996 | 10.19 | 9.996 | 10.06 | 17,721 | +0.25(+2.53%) |
Oct 21, 2016 | 10.28 | 10.28 | 9.807 | 9.807 | 16,043 | -0.02(-0.17%) |
Oct 20, 2016 | 9.861 | 9.861 | 9.804 | 9.823 | 12,164 | -0.06(-0.60%) |
Oct 19, 2016 | 9.807 | 9.959 | 9.753 | 9.883 | 21,005 | +0.10(+1.05%) |
Oct 18, 2016 | 9.910 | 10.02 | 9.715 | 9.780 | 22,874 | -0.08(-0.82%) |
Oct 17, 2016 | 10.07 | 10.08 | 9.861 | 9.861 | 16,552 | -0.20(-1.99%) |
Oct 14, 2016 | 10.09 | 10.19 | 10.00 | 10.06 | 11,575 | +0.02(+0.22%) |
Oct 13, 2016 | 9.942 | 10.17 | 9.942 | 10.04 | 11,131 | +0.10(+0.98%) |
Oct 12, 2016 | 10.29 | 10.29 | 9.872 | 9.942 | 26,877 | +0.04(+0.44%) |
Oct 11, 2016 | 9.867 | 10.08 | 9.861 | 9.899 | 3,327 | -0.17(-1.72%) |
Oct 10, 2016 | 9.926 | 10.29 | 9.878 | 10.07 | 23,980 | +0.17(+1.75%) |
Oct 07, 2016 | 9.976 | 10.10 | 9.867 | 9.899 | 19,517 | -0.11(-1.13%) |
Oct 06, 2016 | 10.10 | 10.10 | 10.01 | 10.01 | 2,862 | -0.11(-1.07%) |
Oct 05, 2016 | 10.02 | 10.27 | 10.02 | 10.12 | 5,738 | +0.18(+1.79%) |
Oct 04, 2016 | 10.01 | 10.26 | 9.942 | 9.942 | 14,631 | -0.02(-0.16%) |
Oct 03, 2016 | 10.12 | 10.12 | 9.939 | 9.959 | 4,454 | -0.13(-1.29%) |
Sep 30, 2016 | 10.00 | 10.29 | 9.959 | 10.09 | 25,827 | -0.02(-0.16%) |
Sep 29, 2016 | 9.975 | 10.15 | 9.975 | 10.10 | 44,454 | +0.05(+0.54%) |
Sep 28, 2016 | 10.06 | 10.06 | 9.894 | 10.05 | 19,256 | +0.03(+0.32%) |
Sep 27, 2016 | 9.969 | 10.15 | 9.867 | 10.02 | 53,104 | +0.06(+0.65%) |
Sep 26, 2016 | 9.926 | 10.00 | 9.861 | 9.953 | 10,941 | +0.01(+0.05%) |
Sep 23, 2016 | 9.996 | 10.06 | 9.905 | 9.948 | 19,276 | -0.03(-0.30%) |
Sep 22, 2016 | 9.932 | 10.01 | 9.932 | 9.977 | 40,767 | +0.05(+0.45%) |
Sep 21, 2016 | 9.906 | 9.959 | 9.869 | 9.932 | 25,733 | +0.03(+0.30%) |
Sep 20, 2016 | 9.919 | 9.959 | 9.896 | 9.902 | 9,351 | -0.05(-0.46%) |
Sep 19, 2016 | 9.932 | 10.02 | 9.866 | 9.949 | 60,036 | +0.02(+0.16%) |
Sep 16, 2016 | 9.758 | 10.03 | 9.509 | 9.932 | 48,896 | +0.15(+1.49%) |
Sep 15, 2016 | 9.842 | 9.853 | 9.786 | 9.786 | 7,569 | +0.02(+0.23%) |
Sep 14, 2016 | 9.853 | 9.853 | 9.753 | 9.763 | 6,590 | -0.04(-0.37%) |
Sep 13, 2016 | 9.747 | 9.853 | 9.747 | 9.800 | 23,051 | +0.07(+0.76%) |
Sep 12, 2016 | 9.853 | 9.853 | 9.684 | 9.726 | 9,820 | -0.12(-1.24%) |
Sep 09, 2016 | 9.752 | 9.874 | 9.752 | 9.848 | 23,740 | +0.04(+0.38%) |
Sep 08, 2016 | 9.880 | 9.906 | 9.800 | 9.811 | 9,036 | -0.07(-0.70%) |
Sep 07, 2016 | 9.827 | 9.885 | 9.827 | 9.880 | 18,586 | +0.03(+0.27%) |
Sep 06, 2016 | 9.795 | 9.880 | 9.795 | 9.853 | 15,672 | +0.06(+0.59%) |
Sep 02, 2016 | 9.736 | 9.795 | 9.795 | 9.795 | 40,209 | +0.03(+0.30%) |