Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 9.273 | 9.395 | 9.258 | 9.288 | 24,901 | +0.08(+0.83%) |
Nov 29, 2016 | 9.159 | 9.311 | 9.106 | 9.212 | 142,726 | +0.05(+0.58%) |
Nov 28, 2016 | 9.129 | 9.220 | 9.083 | 9.159 | 94,652 | +0.01(+0.08%) |
Nov 25, 2016 | 9.167 | 9.224 | 9.121 | 9.152 | 27,067 | -0.07(-0.74%) |
Nov 23, 2016 | 9.220 | 9.220 | 9.220 | 0 | -0.06(-0.66%) | |
Nov 22, 2016 | 9.365 | 9.433 | 9.106 | 9.281 | 97,944 | +0.00(+0.00%) |
Nov 21, 2016 | 9.212 | 9.463 | 9.212 | 9.281 | 767,156 | +0.08(+0.83%) |
Nov 18, 2016 | 9.159 | 9.273 | 9.114 | 9.205 | 94,133 | +0.03(+0.33%) |
Nov 17, 2016 | 9.152 | 9.220 | 9.091 | 9.174 | 34,108 | +0.02(+0.17%) |
Nov 16, 2016 | 9.129 | 9.190 | 9.068 | 9.159 | 69,068 | +0.02(+0.25%) |
Nov 15, 2016 | 9.448 | 9.471 | 9.100 | 9.136 | 18,103 | -0.12(-1.31%) |
Nov 14, 2016 | 9.342 | 9.456 | 9.205 | 9.258 | 16,489 | +0.02(+0.25%) |
Nov 11, 2016 | 9.623 | 9.623 | 9.235 | 9.235 | 15,695 | -0.52(-5.30%) |
Nov 10, 2016 | 9.821 | 9.829 | 9.524 | 9.753 | 35,735 | -0.25(-2.51%) |
Nov 09, 2016 | 10.05 | 10.16 | 9.950 | 10.00 | 11,995 | -0.28(-2.74%) |
Nov 08, 2016 | 10.20 | 10.40 | 10.13 | 10.29 | 22,445 | +0.04(+0.37%) |
Nov 07, 2016 | 10.11 | 10.29 | 10.07 | 10.25 | 13,650 | +0.29(+2.90%) |
Nov 04, 2016 | 10.00 | 10.16 | 9.943 | 9.958 | 20,281 | -0.13(-1.28%) |
Nov 03, 2016 | 10.19 | 10.25 | 9.981 | 10.09 | 21,533 | -0.04(-0.38%) |
Nov 02, 2016 | 9.859 | 10.25 | 9.859 | 10.13 | 27,473 | +0.17(+1.68%) |
Nov 01, 2016 | 10.22 | 10.33 | 9.851 | 9.958 | 139,693 | -0.31(-3.04%) |
Oct 31, 2016 | 10.47 | 10.63 | 10.05 | 10.27 | 36,223 | -0.24(-2.25%) |
Oct 28, 2016 | 10.26 | 10.51 | 10.23 | 10.51 | 14,879 | +0.31(+3.06%) |
Oct 27, 2016 | 10.48 | 10.54 | 10.19 | 10.19 | 9,422 | -0.24(-2.26%) |
Oct 26, 2016 | 10.40 | 10.51 | 10.36 | 10.43 | 18,116 | +0.06(+0.59%) |
Oct 25, 2016 | 10.32 | 10.51 | 10.25 | 10.37 | 16,812 | +0.02(+0.15%) |
Oct 24, 2016 | 10.14 | 10.35 | 10.14 | 10.35 | 13,730 | +0.33(+3.26%) |
Oct 21, 2016 | 10.13 | 10.27 | 10.01 | 10.03 | 12,485 | -0.10(-0.98%) |
Oct 20, 2016 | 10.14 | 10.16 | 10.07 | 10.13 | 2,726 | -0.05(-0.52%) |
Oct 19, 2016 | 10.05 | 10.19 | 10.03 | 10.18 | 7,074 | +0.11(+1.13%) |
Oct 18, 2016 | 9.775 | 10.19 | 9.775 | 10.06 | 23,118 | +0.29(+2.96%) |
Oct 17, 2016 | 9.760 | 9.859 | 9.745 | 9.775 | 16,641 | +0.02(+0.23%) |
Oct 14, 2016 | 9.730 | 9.889 | 9.722 | 9.753 | 34,055 | -0.01(-0.08%) |
Oct 13, 2016 | 9.737 | 9.813 | 9.669 | 9.760 | 139,032 | -0.13(-1.31%) |
Oct 12, 2016 | 10.07 | 10.07 | 9.851 | 9.889 | 22,917 | -0.27(-2.62%) |
Oct 11, 2016 | 9.966 | 10.23 | 9.874 | 10.16 | 35,525 | +0.19(+1.91%) |
Oct 10, 2016 | 9.882 | 10.19 | 9.882 | 9.966 | 7,967 | +0.11(+1.08%) |
Oct 07, 2016 | 9.897 | 9.920 | 9.760 | 9.859 | 14,235 | +0.01(+0.08%) |
Oct 06, 2016 | 9.928 | 9.996 | 9.791 | 9.851 | 20,360 | -0.10(-0.99%) |
Oct 05, 2016 | 10.13 | 10.13 | 9.851 | 9.950 | 20,657 | -0.06(-0.61%) |
Oct 04, 2016 | 10.13 | 10.22 | 9.958 | 10.01 | 26,454 | -0.16(-1.57%) |
Oct 03, 2016 | 10.06 | 10.21 | 10.02 | 10.17 | 223,880 | +0.04(+0.38%) |
Sep 30, 2016 | 9.859 | 10.27 | 9.859 | 10.13 | 38,998 | +0.20(+1.99%) |
Sep 29, 2016 | 9.882 | 10.07 | 9.882 | 9.935 | 38,243 | +0.03(+0.31%) |
Sep 28, 2016 | 9.889 | 9.973 | 9.829 | 9.905 | 95,851 | -0.04(-0.38%) |
Sep 27, 2016 | 10.04 | 10.06 | 9.798 | 9.943 | 46,789 | -0.13(-1.28%) |
Sep 26, 2016 | 10.19 | 10.20 | 10.03 | 10.07 | 22,082 | -0.23(-2.22%) |
Sep 23, 2016 | 10.39 | 10.43 | 10.20 | 10.30 | 21,919 | -0.20(-1.88%) |
Sep 22, 2016 | 10.29 | 10.50 | 10.28 | 10.50 | 37,720 | +0.33(+3.29%) |
Sep 21, 2016 | 10.13 | 10.22 | 10.03 | 10.16 | 143,048 | +0.19(+1.91%) |
Sep 20, 2016 | 10.03 | 10.10 | 9.912 | 9.973 | 37,127 | -0.09(-0.91%) |
Sep 19, 2016 | 9.813 | 10.06 | 9.813 | 10.06 | 28,818 | +0.24(+2.40%) |
Sep 16, 2016 | 9.768 | 10.03 | 9.692 | 9.829 | 47,204 | -0.09(-0.92%) |
Sep 15, 2016 | 10.00 | 10.11 | 9.813 | 9.920 | 488,171 | -0.09(-0.91%) |
Sep 14, 2016 | 9.996 | 10.02 | 9.905 | 10.01 | 40,733 | +0.15(+1.54%) |
Sep 13, 2016 | 9.882 | 9.912 | 9.768 | 9.859 | 24,567 | -0.10(-0.99%) |
Sep 12, 2016 | 9.791 | 10.06 | 9.616 | 9.958 | 41,648 | +0.11(+1.08%) |
Sep 09, 2016 | 9.844 | 10.00 | 9.829 | 9.851 | 138,488 | -0.16(-1.60%) |
Sep 08, 2016 | 10.01 | 10.03 | 9.905 | 10.01 | 33,757 | -0.05(-0.53%) |
Sep 07, 2016 | 10.09 | 10.10 | 9.988 | 10.06 | 5,024 | +0.03(+0.30%) |
Sep 06, 2016 | 9.859 | 10.10 | 9.844 | 10.03 | 24,153 | +0.19(+1.93%) |
Sep 02, 2016 | 9.882 | 9.844 | 9.844 | 9.844 | 37,858 | +0.03(+0.31%) |