Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 9.460 | 9.548 | 9.393 | 9.540 | 195,337 | +0.02(+0.18%) |
Nov 29, 2016 | 9.544 | 9.544 | 9.351 | 9.523 | 238,015 | -0.01(-0.13%) |
Nov 28, 2016 | 9.607 | 9.607 | 9.372 | 9.536 | 233,237 | -0.03(-0.26%) |
Nov 25, 2016 | 9.498 | 9.573 | 9.423 | 9.561 | 109,007 | +0.09(+0.97%) |
Nov 23, 2016 | 9.469 | 9.469 | 9.469 | 0 | +0.13(+1.39%) | |
Nov 22, 2016 | 9.259 | 9.402 | 9.243 | 9.339 | 115,539 | +0.21(+2.25%) |
Nov 21, 2016 | 9.088 | 9.248 | 9.088 | 9.134 | 157,594 | +0.02(+0.27%) |
Nov 18, 2016 | 9.201 | 9.243 | 9.063 | 9.109 | 187,291 | -0.06(-0.63%) |
Nov 17, 2016 | 9.360 | 9.427 | 9.167 | 9.167 | 129,655 | -0.21(-2.23%) |
Nov 16, 2016 | 9.318 | 9.418 | 9.251 | 9.377 | 164,978 | +0.01(+0.16%) |
Nov 15, 2016 | 8.865 | 9.374 | 8.810 | 9.362 | 270,743 | +0.58(+6.60%) |
Nov 14, 2016 | 9.010 | 9.035 | 8.678 | 8.782 | 631,841 | -0.30(-3.28%) |
Nov 11, 2016 | 9.407 | 9.413 | 9.059 | 9.080 | 225,141 | -0.33(-3.52%) |
Nov 10, 2016 | 9.511 | 9.523 | 9.367 | 9.412 | 290,690 | -0.17(-1.73%) |
Nov 09, 2016 | 9.204 | 9.639 | 9.204 | 9.577 | 182,572 | +0.10(+1.09%) |
Nov 08, 2016 | 9.407 | 9.474 | 9.407 | 9.474 | 63,878 | +0.00(+0.04%) |
Nov 07, 2016 | 9.291 | 9.474 | 9.291 | 9.470 | 125,052 | +0.19(+2.01%) |
Nov 04, 2016 | 9.192 | 9.320 | 9.192 | 9.283 | 128,765 | -0.06(-0.62%) |
Nov 03, 2016 | 9.080 | 9.362 | 9.080 | 9.341 | 209,353 | +0.26(+2.87%) |
Nov 02, 2016 | 9.279 | 9.320 | 8.977 | 9.080 | 489,178 | -0.17(-1.82%) |
Nov 01, 2016 | 9.602 | 9.602 | 9.171 | 9.248 | 634,625 | -0.37(-3.85%) |
Oct 31, 2016 | 9.764 | 9.764 | 9.532 | 9.619 | 187,366 | -0.14(-1.48%) |
Oct 28, 2016 | 9.888 | 9.888 | 9.706 | 9.764 | 205,761 | -0.10(-0.97%) |
Oct 27, 2016 | 9.884 | 9.892 | 9.829 | 9.859 | 117,337 | +0.05(+0.46%) |
Oct 26, 2016 | 9.822 | 9.922 | 9.780 | 9.813 | 54,451 | +0.03(+0.34%) |
Oct 25, 2016 | 9.863 | 9.902 | 9.764 | 9.780 | 170,412 | -0.01(-0.08%) |
Oct 24, 2016 | 9.660 | 9.797 | 9.581 | 9.789 | 150,419 | +0.11(+1.11%) |
Oct 21, 2016 | 9.697 | 9.714 | 9.557 | 9.681 | 209,979 | -0.01(-0.09%) |
Oct 20, 2016 | 9.946 | 9.996 | 9.581 | 9.689 | 384,949 | -0.16(-1.62%) |
Oct 19, 2016 | 10.15 | 10.17 | 9.716 | 9.849 | 447,738 | -0.25(-2.52%) |
Oct 18, 2016 | 10.10 | 10.16 | 10.06 | 10.10 | 198,257 | +0.01(+0.13%) |
Oct 17, 2016 | 10.02 | 10.11 | 9.990 | 10.09 | 256,088 | +0.06(+0.60%) |
Oct 14, 2016 | 10.00 | 10.03 | 9.953 | 10.03 | 189,488 | +0.07(+0.65%) |
Oct 13, 2016 | 9.973 | 10.01 | 9.876 | 9.965 | 217,125 | -0.02(-0.24%) |
Oct 12, 2016 | 9.969 | 9.994 | 9.930 | 9.990 | 168,465 | +0.05(+0.53%) |
Oct 11, 2016 | 9.888 | 9.937 | 9.855 | 9.937 | 86,875 | +0.02(+0.16%) |
Oct 10, 2016 | 9.981 | 9.981 | 9.908 | 9.920 | 73,142 | -0.05(-0.53%) |
Oct 07, 2016 | 9.937 | 9.994 | 9.904 | 9.973 | 174,077 | +0.06(+0.57%) |
Oct 06, 2016 | 9.860 | 9.916 | 9.860 | 9.916 | 111,918 | +0.06(+0.62%) |
Oct 05, 2016 | 9.815 | 9.859 | 9.803 | 9.855 | 107,325 | +0.07(+0.66%) |
Oct 04, 2016 | 9.758 | 9.882 | 9.758 | 9.790 | 191,953 | -0.00(-0.04%) |
Oct 03, 2016 | 9.803 | 9.843 | 9.746 | 9.794 | 170,898 | +0.09(+0.88%) |
Sep 30, 2016 | 9.758 | 9.896 | 9.709 | 9.709 | 383,435 | -0.03(-0.29%) |
Sep 29, 2016 | 9.823 | 9.853 | 9.693 | 9.738 | 400,528 | -0.09(-0.91%) |
Sep 28, 2016 | 9.851 | 9.963 | 9.819 | 9.827 | 297,108 | -0.02(-0.25%) |
Sep 27, 2016 | 9.831 | 9.935 | 9.831 | 9.851 | 189,436 | +0.03(+0.29%) |
Sep 26, 2016 | 9.835 | 9.862 | 9.815 | 9.823 | 142,900 | +0.00(+0.04%) |
Sep 23, 2016 | 9.827 | 9.835 | 9.819 | 9.819 | 54,117 | +0.00(+0.00%) |
Sep 22, 2016 | 9.823 | 9.835 | 9.794 | 9.819 | 87,766 | -0.00(-0.04%) |
Sep 21, 2016 | 9.835 | 9.875 | 9.774 | 9.823 | 248,566 | +0.07(+0.73%) |
Sep 20, 2016 | 9.780 | 9.844 | 9.736 | 9.752 | 272,965 | -0.02(-0.25%) |
Sep 19, 2016 | 9.780 | 9.812 | 9.671 | 9.776 | 210,749 | +0.02(+0.25%) |
Sep 16, 2016 | 9.800 | 9.800 | 9.699 | 9.752 | 98,348 | -0.01(-0.12%) |
Sep 15, 2016 | 9.756 | 9.780 | 9.671 | 9.764 | 249,942 | -0.06(-0.61%) |
Sep 14, 2016 | 9.724 | 9.877 | 9.695 | 9.824 | 235,660 | +0.14(+1.41%) |
Sep 13, 2016 | 9.619 | 9.708 | 9.506 | 9.687 | 291,732 | +0.02(+0.21%) |
Sep 12, 2016 | 9.772 | 9.820 | 9.659 | 9.667 | 281,515 | -0.17(-1.68%) |
Sep 09, 2016 | 9.893 | 9.918 | 9.780 | 9.832 | 128,318 | -0.08(-0.77%) |
Sep 08, 2016 | 9.925 | 9.957 | 9.885 | 9.909 | 139,509 | -0.02(-0.24%) |
Sep 07, 2016 | 9.885 | 9.941 | 9.828 | 9.933 | 120,821 | +0.09(+0.94%) |
Sep 06, 2016 | 9.893 | 9.953 | 9.828 | 9.840 | 160,216 | +0.01(+0.08%) |
Sep 02, 2016 | 9.804 | 9.832 | 9.832 | 9.832 | 177,653 | +0.05(+0.53%) |