Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 9.650 | 9.820 | 9.650 | 9.800 | 17,461 | +0.43(+4.59%) |
Nov 29, 2016 | 9.290 | 9.420 | 9.290 | 9.370 | 10,482 | -0.13(-1.37%) |
Nov 28, 2016 | 9.660 | 9.660 | 9.500 | 9.500 | 12,473 | -0.12(-1.25%) |
Nov 25, 2016 | 9.537 | 9.750 | 9.537 | 9.620 | 3,094 | +0.00(+0.00%) |
Nov 23, 2016 | 9.620 | 9.620 | 9.620 | 0 | +0.04(+0.42%) | |
Nov 22, 2016 | 9.510 | 9.610 | 9.510 | 9.580 | 13,903 | +0.06(+0.63%) |
Nov 21, 2016 | 9.430 | 9.580 | 9.430 | 9.520 | 13,858 | +0.17(+1.86%) |
Nov 18, 2016 | 9.330 | 9.360 | 9.290 | 9.346 | 2,282 | -0.00(-0.03%) |
Nov 17, 2016 | 9.460 | 9.480 | 9.290 | 9.349 | 15,777 | -0.07(-0.75%) |
Nov 16, 2016 | 9.480 | 9.540 | 9.390 | 9.420 | 9,382 | -0.07(-0.77%) |
Nov 15, 2016 | 9.470 | 9.605 | 9.420 | 9.493 | 14,645 | +0.01(+0.14%) |
Nov 14, 2016 | 9.570 | 9.572 | 9.210 | 9.480 | 39,854 | -0.15(-1.56%) |
Nov 11, 2016 | 9.670 | 9.680 | 9.530 | 9.630 | 33,259 | -0.08(-0.82%) |
Nov 10, 2016 | 9.570 | 9.730 | 9.570 | 9.710 | 31,576 | +0.13(+1.33%) |
Nov 09, 2016 | 9.250 | 9.600 | 9.250 | 9.583 | 17,137 | +0.29(+3.15%) |
Nov 08, 2016 | 9.010 | 9.440 | 9.010 | 9.290 | 41,274 | +0.26(+2.88%) |
Nov 07, 2016 | 8.940 | 9.030 | 8.940 | 9.030 | 3,723 | +0.12(+1.35%) |
Nov 04, 2016 | 8.880 | 8.970 | 8.860 | 8.910 | 7,715 | -0.06(-0.67%) |
Nov 03, 2016 | 9.040 | 9.040 | 8.890 | 8.970 | 12,632 | -0.05(-0.55%) |
Nov 02, 2016 | 9.110 | 9.110 | 8.940 | 9.020 | 20,887 | -0.17(-1.85%) |
Nov 01, 2016 | 9.280 | 9.280 | 9.140 | 9.190 | 14,343 | -0.11(-1.18%) |
Oct 31, 2016 | 9.320 | 9.350 | 9.200 | 9.300 | 8,455 | -0.05(-0.53%) |
Oct 28, 2016 | 9.400 | 9.412 | 9.320 | 9.350 | 7,378 | -0.07(-0.74%) |
Oct 27, 2016 | 9.440 | 9.500 | 9.370 | 9.420 | 5,242 | -0.06(-0.63%) |
Oct 26, 2016 | 9.390 | 9.490 | 9.360 | 9.480 | 9,943 | +0.02(+0.18%) |
Oct 25, 2016 | 9.460 | 9.540 | 9.460 | 9.463 | 8,251 | -0.08(-0.81%) |
Oct 24, 2016 | 9.530 | 9.603 | 9.474 | 9.540 | 6,804 | -0.02(-0.21%) |
Oct 21, 2016 | 9.580 | 9.595 | 9.540 | 9.560 | 6,120 | -0.04(-0.42%) |
Oct 20, 2016 | 9.610 | 9.650 | 9.560 | 9.600 | 12,441 | -0.11(-1.08%) |
Oct 19, 2016 | 9.600 | 9.734 | 9.600 | 9.705 | 5,701 | +0.14(+1.52%) |
Oct 18, 2016 | 9.630 | 9.630 | 9.490 | 9.560 | 10,509 | +0.01(+0.10%) |
Oct 17, 2016 | 9.660 | 9.664 | 9.540 | 9.550 | 5,534 | -0.18(-1.85%) |
Oct 14, 2016 | 9.740 | 9.760 | 9.640 | 9.730 | 8,202 | -0.01(-0.10%) |
Oct 13, 2016 | 9.760 | 9.770 | 9.640 | 9.740 | 7,694 | -0.04(-0.41%) |
Oct 12, 2016 | 9.840 | 9.840 | 9.710 | 9.780 | 3,815 | -0.08(-0.81%) |
Oct 11, 2016 | 9.990 | 9.990 | 9.820 | 9.860 | 4,674 | -0.08(-0.80%) |
Oct 10, 2016 | 9.890 | 9.980 | 9.890 | 9.940 | 11,503 | +0.13(+1.31%) |
Oct 07, 2016 | 9.780 | 9.830 | 9.780 | 9.812 | 2,648 | -0.01(-0.08%) |
Oct 06, 2016 | 9.830 | 9.860 | 9.780 | 9.820 | 8,310 | -0.02(-0.20%) |
Oct 05, 2016 | 9.870 | 9.870 | 9.800 | 9.840 | 4,707 | +0.12(+1.23%) |
Oct 04, 2016 | 9.820 | 9.841 | 9.720 | 9.720 | 3,688 | -0.12(-1.22%) |
Oct 03, 2016 | 9.870 | 9.890 | 9.810 | 9.840 | 7,882 | +0.06(+0.61%) |
Sep 30, 2016 | 9.890 | 9.890 | 9.770 | 9.780 | 20,342 | +0.02(+0.20%) |
Sep 29, 2016 | 9.780 | 9.863 | 9.730 | 9.760 | 9,055 | +0.02(+0.21%) |
Sep 28, 2016 | 9.500 | 9.780 | 9.458 | 9.740 | 15,222 | +0.24(+2.53%) |
Sep 27, 2016 | 9.520 | 9.560 | 9.440 | 9.500 | 11,948 | -0.07(-0.73%) |
Sep 26, 2016 | 9.610 | 9.638 | 9.560 | 9.570 | 5,405 | -0.04(-0.42%) |
Sep 23, 2016 | 9.670 | 9.680 | 9.590 | 9.610 | 4,056 | -0.10(-1.03%) |
Sep 22, 2016 | 9.660 | 9.740 | 9.660 | 9.710 | 15,688 | +0.10(+1.04%) |
Sep 21, 2016 | 9.620 | 9.700 | 9.570 | 9.610 | 16,813 | +0.02(+0.21%) |
Sep 20, 2016 | 9.600 | 9.610 | 9.530 | 9.590 | 7,337 | -0.05(-0.52%) |
Sep 19, 2016 | 9.520 | 9.670 | 9.520 | 9.640 | 5,282 | +0.14(+1.47%) |
Sep 16, 2016 | 9.300 | 9.500 | 9.300 | 9.500 | 7,957 | +0.09(+0.96%) |
Sep 15, 2016 | 9.220 | 9.420 | 9.190 | 9.410 | 11,009 | +0.10(+1.07%) |
Sep 14, 2016 | 9.380 | 9.380 | 9.280 | 9.310 | 12,363 | -0.01(-0.11%) |
Sep 13, 2016 | 9.520 | 9.540 | 9.320 | 9.320 | 9,660 | -0.35(-3.62%) |
Sep 12, 2016 | 9.620 | 9.720 | 9.600 | 9.670 | 17,098 | +0.04(+0.42%) |
Sep 09, 2016 | 9.770 | 9.890 | 9.630 | 9.630 | 27,172 | -0.28(-2.83%) |
Sep 08, 2016 | 9.900 | 9.960 | 9.897 | 9.910 | 20,118 | +0.09(+0.92%) |
Sep 07, 2016 | 9.740 | 9.900 | 9.740 | 9.820 | 18,700 | +0.06(+0.62%) |
Sep 06, 2016 | 9.640 | 9.760 | 9.630 | 9.760 | 11,758 | +0.16(+1.67%) |
Sep 02, 2016 | 9.570 | 9.600 | 9.600 | 9.600 | 9,800 | +0.03(+0.31%) |