Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 9.184 | 9.647 | 8.968 | 9.439 | 86,841 | +0.22(+2.34%) |
Nov 29, 2016 | 9.014 | 9.269 | 8.929 | 9.223 | 36,548 | +0.22(+2.40%) |
Nov 28, 2016 | 9.161 | 9.392 | 8.929 | 9.006 | 33,147 | -0.22(-2.34%) |
Nov 25, 2016 | 9.192 | 9.223 | 9.091 | 9.223 | 13,610 | +0.00(+0.00%) |
Nov 23, 2016 | 9.223 | 9.223 | 9.223 | 0 | +0.16(+1.79%) | |
Nov 22, 2016 | 9.022 | 9.377 | 8.389 | 9.060 | 75,118 | +0.06(+0.69%) |
Nov 21, 2016 | 9.161 | 9.161 | 8.875 | 8.999 | 34,640 | -0.03(-0.34%) |
Nov 18, 2016 | 9.161 | 9.539 | 8.651 | 9.030 | 113,624 | -0.03(-0.34%) |
Nov 17, 2016 | 9.392 | 9.601 | 9.053 | 9.060 | 16,527 | -0.39(-4.16%) |
Nov 16, 2016 | 9.647 | 9.724 | 9.369 | 9.454 | 42,444 | -0.30(-3.12%) |
Nov 15, 2016 | 9.107 | 9.801 | 8.991 | 9.759 | 139,514 | +0.80(+8.91%) |
Nov 14, 2016 | 9.076 | 9.223 | 8.752 | 8.960 | 34,461 | -0.11(-1.19%) |
Nov 11, 2016 | 8.891 | 9.091 | 8.883 | 9.068 | 11,890 | +0.13(+1.47%) |
Nov 10, 2016 | 8.821 | 8.991 | 8.760 | 8.937 | 26,289 | +0.12(+1.40%) |
Nov 09, 2016 | 8.844 | 8.875 | 8.636 | 8.814 | 107,119 | -0.05(-0.61%) |
Nov 08, 2016 | 9.014 | 9.153 | 8.829 | 8.868 | 6,688 | -0.19(-2.05%) |
Nov 07, 2016 | 8.887 | 9.184 | 8.682 | 9.053 | 38,484 | +0.19(+2.18%) |
Nov 04, 2016 | 8.914 | 8.952 | 8.829 | 8.860 | 20,555 | -0.02(-0.26%) |
Nov 03, 2016 | 8.914 | 9.145 | 8.698 | 8.883 | 30,558 | -0.10(-1.12%) |
Nov 02, 2016 | 9.246 | 9.246 | 8.868 | 8.983 | 16,822 | -0.27(-2.92%) |
Nov 01, 2016 | 9.331 | 9.547 | 9.130 | 9.253 | 52,759 | +0.00(+0.00%) |
Oct 31, 2016 | 8.968 | 9.331 | 8.968 | 9.253 | 111,550 | +0.29(+3.18%) |
Oct 28, 2016 | 8.922 | 9.292 | 8.914 | 8.968 | 92,768 | -0.02(-0.17%) |
Oct 27, 2016 | 8.945 | 8.983 | 8.798 | 8.983 | 17,572 | +0.08(+0.87%) |
Oct 26, 2016 | 8.875 | 8.922 | 8.875 | 8.906 | 5,789 | +0.01(+0.09%) |
Oct 25, 2016 | 8.937 | 8.991 | 8.875 | 8.898 | 18,643 | -0.02(-0.26%) |
Oct 24, 2016 | 8.991 | 9.084 | 8.914 | 8.922 | 6,553 | +0.01(+0.09%) |
Oct 21, 2016 | 8.976 | 9.138 | 8.914 | 8.914 | 39,496 | -0.12(-1.37%) |
Oct 20, 2016 | 9.115 | 9.130 | 8.983 | 9.037 | 17,076 | -0.08(-0.85%) |
Oct 19, 2016 | 9.037 | 9.122 | 8.937 | 9.115 | 33,190 | +0.10(+1.11%) |
Oct 18, 2016 | 9.030 | 9.169 | 8.960 | 9.014 | 21,340 | +0.06(+0.69%) |
Oct 17, 2016 | 9.115 | 9.168 | 8.898 | 8.952 | 17,414 | -0.15(-1.69%) |
Oct 14, 2016 | 9.053 | 9.107 | 9.037 | 9.107 | 85,371 | +0.19(+2.16%) |
Oct 13, 2016 | 8.798 | 9.030 | 8.798 | 8.914 | 11,234 | +0.04(+0.43%) |
Oct 12, 2016 | 9.246 | 9.354 | 8.705 | 8.875 | 109,911 | -0.38(-4.09%) |
Oct 11, 2016 | 9.531 | 9.531 | 9.223 | 9.253 | 13,611 | -0.28(-2.91%) |
Oct 10, 2016 | 9.377 | 9.578 | 9.377 | 9.531 | 47,055 | +0.20(+2.15%) |
Oct 07, 2016 | 9.338 | 9.443 | 9.331 | 9.331 | 24,957 | -0.07(-0.74%) |
Oct 06, 2016 | 9.369 | 9.454 | 9.332 | 9.400 | 16,685 | +0.08(+0.91%) |
Oct 05, 2016 | 9.400 | 9.431 | 9.300 | 9.315 | 11,745 | -0.01(-0.12%) |
Oct 04, 2016 | 9.253 | 9.427 | 9.161 | 9.327 | 47,685 | +0.16(+1.73%) |
Oct 03, 2016 | 9.277 | 9.369 | 9.169 | 9.169 | 18,700 | -0.12(-1.33%) |
Sep 30, 2016 | 9.261 | 9.307 | 9.177 | 9.292 | 9,846 | +0.10(+1.13%) |
Sep 29, 2016 | 9.176 | 9.331 | 9.138 | 9.188 | 79,031 | +0.05(+0.55%) |
Sep 28, 2016 | 9.215 | 9.292 | 9.122 | 9.138 | 27,122 | -0.05(-0.50%) |
Sep 27, 2016 | 9.477 | 9.477 | 9.153 | 9.184 | 63,712 | -0.24(-2.54%) |
Sep 26, 2016 | 9.385 | 9.524 | 9.361 | 9.423 | 5,690 | -0.12(-1.29%) |
Sep 23, 2016 | 9.670 | 9.670 | 9.377 | 9.547 | 42,300 | +0.03(+0.32%) |
Sep 22, 2016 | 9.516 | 9.647 | 9.307 | 9.516 | 89,268 | -0.01(-0.08%) |
Sep 21, 2016 | 9.412 | 9.578 | 9.377 | 9.524 | 29,506 | +0.05(+0.53%) |
Sep 20, 2016 | 9.397 | 9.473 | 9.198 | 9.473 | 18,522 | +0.02(+0.16%) |
Sep 19, 2016 | 9.359 | 9.473 | 9.130 | 9.458 | 184,623 | +0.23(+2.48%) |
Sep 16, 2016 | 9.504 | 9.535 | 9.229 | 9.229 | 120,424 | -0.31(-3.28%) |
Sep 15, 2016 | 9.550 | 9.550 | 9.321 | 9.542 | 24,732 | -0.01(-0.08%) |
Sep 14, 2016 | 9.481 | 9.550 | 9.252 | 9.550 | 18,726 | +0.00(+0.00%) |
Sep 13, 2016 | 9.428 | 9.550 | 9.256 | 9.550 | 15,303 | +0.07(+0.73%) |
Sep 12, 2016 | 9.397 | 9.512 | 9.328 | 9.481 | 17,399 | +0.05(+0.49%) |
Sep 09, 2016 | 9.596 | 9.603 | 9.168 | 9.435 | 35,568 | -0.11(-1.20%) |
Sep 08, 2016 | 9.626 | 9.695 | 9.321 | 9.550 | 56,958 | -0.13(-1.34%) |
Sep 07, 2016 | 9.664 | 9.703 | 9.428 | 9.680 | 68,985 | -0.01(-0.08%) |
Sep 06, 2016 | 9.619 | 9.703 | 9.588 | 9.687 | 56,901 | +0.06(+0.63%) |
Sep 02, 2016 | 9.611 | 9.626 | 9.626 | 9.626 | 20,811 | -0.01(-0.08%) |