Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 10.31 | 10.35 | 10.22 | 10.32 | 30,459 | -0.03(-0.30%) |
Nov 29, 2016 | 10.15 | 10.36 | 10.13 | 10.35 | 17,935 | +0.19(+1.86%) |
Nov 28, 2016 | 10.22 | 10.36 | 10.01 | 10.16 | 40,436 | -0.05(-0.50%) |
Nov 25, 2016 | 10.09 | 10.21 | 10.08 | 10.21 | 17,524 | +0.12(+1.22%) |
Nov 23, 2016 | 10.09 | 10.09 | 10.09 | 0 | -0.08(-0.80%) | |
Nov 22, 2016 | 10.09 | 10.21 | 10.04 | 10.17 | 26,617 | +0.13(+1.27%) |
Nov 21, 2016 | 9.968 | 10.18 | 9.917 | 10.04 | 28,452 | -0.03(-0.33%) |
Nov 18, 2016 | 9.963 | 10.25 | 9.891 | 10.07 | 47,159 | +0.18(+1.83%) |
Nov 17, 2016 | 9.891 | 9.891 | 9.866 | 9.891 | 35,958 | -0.07(-0.67%) |
Nov 16, 2016 | 9.958 | 9.976 | 9.845 | 9.958 | 48,529 | +0.05(+0.52%) |
Nov 15, 2016 | 9.763 | 10.07 | 9.763 | 9.907 | 31,826 | +0.09(+0.94%) |
Nov 14, 2016 | 9.687 | 9.993 | 9.672 | 9.815 | 84,184 | +0.15(+1.59%) |
Nov 11, 2016 | 9.636 | 9.666 | 9.585 | 9.661 | 68,260 | +0.09(+0.93%) |
Nov 10, 2016 | 9.503 | 9.672 | 9.420 | 9.573 | 91,937 | +0.17(+1.78%) |
Nov 09, 2016 | 9.314 | 9.441 | 9.216 | 9.405 | 28,142 | +0.10(+1.10%) |
Nov 08, 2016 | 9.140 | 9.303 | 8.961 | 9.303 | 70,803 | +0.10(+1.11%) |
Nov 07, 2016 | 9.206 | 9.278 | 9.027 | 9.201 | 40,549 | +0.07(+0.73%) |
Nov 04, 2016 | 8.813 | 9.263 | 8.813 | 9.135 | 60,812 | +0.34(+3.90%) |
Nov 03, 2016 | 8.997 | 9.099 | 8.777 | 8.792 | 32,448 | -0.24(-2.60%) |
Nov 02, 2016 | 9.109 | 9.375 | 9.002 | 9.027 | 26,599 | -0.06(-0.71%) |
Nov 01, 2016 | 9.380 | 9.411 | 9.068 | 9.092 | 44,659 | -0.24(-2.56%) |
Oct 31, 2016 | 9.508 | 9.559 | 9.284 | 9.331 | 43,239 | -0.05(-0.52%) |
Oct 28, 2016 | 9.539 | 9.559 | 9.375 | 9.380 | 31,143 | -0.09(-0.93%) |
Oct 27, 2016 | 9.411 | 9.482 | 9.411 | 9.468 | 53,157 | +0.09(+0.94%) |
Oct 26, 2016 | 9.295 | 9.410 | 9.260 | 9.380 | 56,814 | +0.01(+0.11%) |
Oct 25, 2016 | 9.245 | 9.380 | 9.245 | 9.370 | 40,460 | +0.07(+0.75%) |
Oct 24, 2016 | 9.250 | 9.310 | 9.215 | 9.300 | 49,150 | +0.16(+1.80%) |
Oct 21, 2016 | 9.165 | 9.237 | 9.124 | 9.135 | 36,810 | +0.04(+0.44%) |
Oct 20, 2016 | 9.215 | 9.235 | 9.086 | 9.096 | 34,923 | -0.05(-0.60%) |
Oct 19, 2016 | 9.225 | 9.250 | 9.111 | 9.150 | 28,499 | -0.03(-0.38%) |
Oct 18, 2016 | 9.235 | 9.273 | 9.180 | 9.185 | 17,425 | +0.03(+0.35%) |
Oct 17, 2016 | 9.210 | 9.305 | 9.143 | 9.153 | 54,698 | +0.04(+0.47%) |
Oct 14, 2016 | 9.091 | 9.295 | 8.996 | 9.111 | 74,848 | +0.01(+0.16%) |
Oct 13, 2016 | 9.360 | 9.380 | 9.081 | 9.096 | 50,512 | -0.07(-0.79%) |
Oct 12, 2016 | 9.061 | 9.300 | 9.042 | 9.168 | 23,250 | +0.16(+1.80%) |
Oct 11, 2016 | 8.966 | 9.046 | 8.946 | 9.006 | 11,708 | +0.01(+0.17%) |
Oct 10, 2016 | 8.986 | 9.050 | 8.941 | 8.991 | 18,871 | +0.08(+0.90%) |
Oct 07, 2016 | 8.971 | 9.046 | 8.891 | 8.911 | 40,155 | +0.02(+0.22%) |
Oct 06, 2016 | 9.041 | 9.041 | 8.886 | 8.891 | 73,779 | -0.12(-1.33%) |
Oct 05, 2016 | 9.061 | 9.061 | 8.991 | 9.011 | 46,143 | +0.00(+0.06%) |
Oct 04, 2016 | 9.036 | 9.040 | 8.976 | 9.006 | 55,582 | +0.00(+0.00%) |
Oct 03, 2016 | 8.976 | 9.056 | 8.976 | 9.006 | 57,633 | +0.09(+1.06%) |
Sep 30, 2016 | 8.966 | 8.986 | 8.778 | 8.911 | 18,701 | +0.16(+1.88%) |
Sep 29, 2016 | 8.881 | 9.001 | 8.736 | 8.746 | 13,074 | -0.09(-1.02%) |
Sep 28, 2016 | 8.816 | 8.919 | 8.764 | 8.836 | 45,546 | -0.04(-0.51%) |
Sep 27, 2016 | 9.036 | 9.036 | 8.836 | 8.881 | 29,050 | -0.14(-1.52%) |
Sep 26, 2016 | 9.061 | 9.061 | 8.936 | 9.018 | 56,359 | -0.01(-0.08%) |
Sep 23, 2016 | 9.061 | 9.111 | 9.026 | 9.026 | 20,394 | -0.02(-0.22%) |
Sep 22, 2016 | 8.986 | 9.135 | 8.981 | 9.046 | 24,376 | +0.01(+0.17%) |
Sep 21, 2016 | 9.290 | 9.360 | 9.026 | 9.031 | 37,219 | -0.25(-2.74%) |
Sep 20, 2016 | 9.200 | 9.285 | 9.111 | 9.285 | 10,727 | +0.19(+2.14%) |
Sep 19, 2016 | 9.260 | 9.300 | 9.016 | 9.091 | 31,435 | +0.13(+1.51%) |
Sep 16, 2016 | 9.145 | 9.170 | 8.946 | 8.956 | 57,034 | -0.09(-0.99%) |
Sep 15, 2016 | 9.006 | 9.360 | 9.006 | 9.046 | 39,320 | -0.02(-0.27%) |
Sep 14, 2016 | 8.976 | 9.233 | 8.976 | 9.071 | 13,323 | +0.18(+2.08%) |
Sep 13, 2016 | 9.120 | 9.355 | 8.881 | 8.886 | 63,392 | -0.15(-1.71%) |
Sep 12, 2016 | 9.120 | 9.250 | 9.041 | 9.041 | 35,528 | -0.10(-1.09%) |
Sep 09, 2016 | 9.165 | 9.270 | 8.951 | 9.140 | 39,568 | -0.00(-0.05%) |
Sep 08, 2016 | 9.135 | 9.235 | 9.086 | 9.145 | 38,234 | +0.01(+0.11%) |
Sep 07, 2016 | 9.081 | 9.200 | 8.976 | 9.135 | 61,782 | +0.07(+0.83%) |
Sep 06, 2016 | 8.991 | 9.160 | 8.986 | 9.061 | 49,987 | +0.02(+0.22%) |
Sep 02, 2016 | 9.031 | 9.041 | 9.041 | 9.041 | 52,883 | +0.08(+0.92%) |