Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 10.30 | 10.30 | 9.850 | 10.15 | 1,568,265 | -0.10(-0.98%) |
Nov 29, 2016 | 10.10 | 10.30 | 10.05 | 10.25 | 980,958 | +0.10(+0.99%) |
Nov 28, 2016 | 10.30 | 10.30 | 10.10 | 10.15 | 1,170,897 | -0.20(-1.93%) |
Nov 25, 2016 | 10.10 | 10.35 | 10.05 | 10.35 | 866,937 | +0.25(+2.48%) |
Nov 23, 2016 | 10.10 | 10.10 | 10.10 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 10.05 | 10.15 | 9.950 | 10.10 | 998,248 | +0.10(+1.00%) |
Nov 21, 2016 | 10.00 | 10.05 | 9.850 | 10.00 | 774,693 | +0.00(+0.00%) |
Nov 18, 2016 | 9.950 | 10.00 | 9.800 | 10.00 | 1,111,587 | +0.00(+0.00%) |
Nov 17, 2016 | 9.800 | 10.00 | 9.800 | 10.00 | 996,688 | +0.15(+1.52%) |
Nov 16, 2016 | 9.900 | 9.950 | 9.655 | 9.850 | 909,814 | -0.15(-1.50%) |
Nov 15, 2016 | 9.850 | 10.05 | 9.750 | 10.00 | 1,084,683 | +0.20(+2.04%) |
Nov 14, 2016 | 9.850 | 9.950 | 9.700 | 9.800 | 622,035 | -0.05(-0.51%) |
Nov 11, 2016 | 9.700 | 9.850 | 9.650 | 9.850 | 577,197 | +0.15(+1.55%) |
Nov 10, 2016 | 9.500 | 9.750 | 9.400 | 9.700 | 1,165,510 | +0.20(+2.11%) |
Nov 09, 2016 | 9.250 | 9.550 | 9.200 | 9.500 | 639,686 | +0.15(+1.60%) |
Nov 08, 2016 | 9.300 | 9.500 | 9.200 | 9.350 | 649,970 | -0.05(-0.53%) |
Nov 07, 2016 | 9.300 | 9.400 | 9.250 | 9.400 | 510,447 | +0.15(+1.62%) |
Nov 04, 2016 | 9.250 | 9.400 | 9.200 | 9.250 | 578,176 | -0.05(-0.54%) |
Nov 03, 2016 | 9.250 | 9.345 | 9.250 | 9.300 | 368,590 | +0.00(+0.00%) |
Nov 02, 2016 | 9.450 | 9.450 | 9.200 | 9.300 | 663,362 | -0.15(-1.59%) |
Nov 01, 2016 | 9.600 | 9.645 | 9.450 | 9.450 | 745,577 | -0.15(-1.56%) |
Oct 31, 2016 | 9.650 | 9.750 | 9.600 | 9.600 | 867,316 | -0.03(-0.31%) |
Oct 28, 2016 | 9.600 | 9.655 | 9.560 | 9.630 | 551,698 | +0.02(+0.21%) |
Oct 27, 2016 | 9.570 | 9.630 | 9.520 | 9.610 | 751,785 | +0.05(+0.52%) |
Oct 26, 2016 | 9.480 | 9.580 | 9.460 | 9.560 | 851,322 | +0.02(+0.21%) |
Oct 25, 2016 | 9.440 | 9.550 | 9.430 | 9.540 | 931,760 | +0.08(+0.85%) |
Oct 24, 2016 | 9.340 | 9.470 | 9.280 | 9.460 | 665,391 | +0.16(+1.72%) |
Oct 21, 2016 | 9.260 | 9.320 | 9.240 | 9.300 | 307,980 | +0.05(+0.54%) |
Oct 20, 2016 | 9.230 | 9.315 | 9.200 | 9.250 | 690,814 | -0.01(-0.11%) |
Oct 19, 2016 | 9.280 | 9.295 | 9.220 | 9.260 | 628,901 | -0.04(-0.43%) |
Oct 18, 2016 | 9.290 | 9.320 | 9.210 | 9.300 | 361,395 | +0.03(+0.32%) |
Oct 17, 2016 | 9.230 | 9.320 | 9.200 | 9.270 | 515,871 | +0.00(+0.00%) |
Oct 14, 2016 | 9.390 | 9.480 | 9.240 | 9.270 | 904,946 | -0.12(-1.28%) |
Oct 13, 2016 | 9.250 | 9.420 | 9.240 | 9.390 | 719,593 | +0.09(+0.97%) |
Oct 12, 2016 | 9.330 | 9.360 | 9.260 | 9.300 | 1,063,269 | -0.08(-0.85%) |
Oct 11, 2016 | 9.400 | 9.416 | 9.340 | 9.380 | 405,470 | -0.06(-0.64%) |
Oct 10, 2016 | 9.390 | 9.480 | 9.390 | 9.440 | 343,186 | +0.04(+0.43%) |
Oct 07, 2016 | 9.340 | 9.430 | 9.330 | 9.400 | 458,412 | +0.04(+0.43%) |
Oct 06, 2016 | 9.430 | 9.450 | 9.280 | 9.360 | 635,996 | -0.06(-0.64%) |
Oct 05, 2016 | 9.410 | 9.480 | 9.360 | 9.420 | 638,672 | +0.04(+0.43%) |
Oct 04, 2016 | 9.530 | 9.560 | 9.350 | 9.380 | 850,538 | -0.12(-1.26%) |
Oct 03, 2016 | 9.490 | 9.540 | 9.430 | 9.500 | 509,576 | +0.03(+0.32%) |
Sep 30, 2016 | 9.500 | 9.560 | 9.465 | 9.470 | 830,494 | -0.04(-0.42%) |
Sep 29, 2016 | 9.460 | 9.590 | 9.430 | 9.510 | 941,288 | +0.05(+0.53%) |
Sep 28, 2016 | 9.470 | 9.480 | 9.350 | 9.460 | 617,666 | +0.02(+0.21%) |
Sep 27, 2016 | 9.450 | 9.450 | 9.370 | 9.440 | 726,229 | -0.01(-0.11%) |
Sep 26, 2016 | 9.470 | 9.490 | 9.430 | 9.450 | 530,158 | -0.05(-0.53%) |
Sep 23, 2016 | 9.400 | 9.510 | 9.390 | 9.500 | 686,901 | +0.09(+0.96%) |
Sep 22, 2016 | 9.480 | 9.490 | 9.350 | 9.410 | 745,090 | +0.00(+0.00%) |
Sep 21, 2016 | 9.450 | 9.480 | 9.360 | 9.410 | 908,909 | +0.02(+0.21%) |
Sep 20, 2016 | 9.410 | 9.490 | 9.362 | 9.390 | 571,418 | +0.04(+0.43%) |
Sep 19, 2016 | 9.430 | 9.490 | 9.350 | 9.350 | 683,600 | -0.19(-1.99%) |
Sep 16, 2016 | 9.610 | 9.610 | 9.480 | 9.540 | 962,337 | -0.06(-0.63%) |
Sep 15, 2016 | 9.520 | 9.620 | 9.480 | 9.600 | 636,781 | +0.12(+1.27%) |
Sep 14, 2016 | 9.560 | 9.575 | 9.470 | 9.480 | 570,017 | -0.02(-0.21%) |
Sep 13, 2016 | 9.530 | 9.600 | 9.480 | 9.500 | 799,973 | -0.06(-0.63%) |
Sep 12, 2016 | 9.610 | 9.690 | 9.360 | 9.560 | 1,390,114 | -0.06(-0.62%) |
Sep 09, 2016 | 9.740 | 9.740 | 9.610 | 9.620 | 691,614 | -0.12(-1.23%) |
Sep 08, 2016 | 9.850 | 9.850 | 9.740 | 9.740 | 688,657 | -0.12(-1.22%) |
Sep 07, 2016 | 9.890 | 9.900 | 9.750 | 9.860 | 950,174 | -0.06(-0.60%) |
Sep 06, 2016 | 9.970 | 9.980 | 9.890 | 9.920 | 509,213 | -0.02(-0.20%) |
Sep 02, 2016 | 9.900 | 9.940 | 9.940 | 9.940 | 626,800 | +0.06(+0.61%) |