Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 9.110 | 9.233 | 9.110 | 9.200 | 102,731 | -0.01(-0.07%) |
Nov 29, 2016 | 9.206 | 9.254 | 9.165 | 9.206 | 113,241 | +0.03(+0.37%) |
Nov 28, 2016 | 9.158 | 9.192 | 9.129 | 9.172 | 209,423 | +0.05(+0.53%) |
Nov 25, 2016 | 9.076 | 9.131 | 9.062 | 9.124 | 51,924 | -0.03(-0.37%) |
Nov 23, 2016 | 9.158 | 9.158 | 9.158 | 0 | -0.08(-0.89%) | |
Nov 22, 2016 | 9.322 | 9.364 | 9.240 | 9.240 | 93,085 | -0.03(-0.37%) |
Nov 21, 2016 | 9.117 | 9.288 | 9.117 | 9.274 | 128,424 | +0.13(+1.42%) |
Nov 18, 2016 | 9.144 | 9.240 | 9.103 | 9.144 | 124,846 | -0.03(-0.37%) |
Nov 17, 2016 | 9.199 | 9.256 | 9.172 | 9.179 | 141,844 | -0.07(-0.74%) |
Nov 16, 2016 | 9.309 | 9.322 | 9.233 | 9.247 | 180,607 | +0.01(+0.07%) |
Nov 15, 2016 | 9.124 | 9.281 | 9.083 | 9.240 | 153,052 | +0.16(+1.74%) |
Nov 14, 2016 | 9.226 | 9.309 | 8.884 | 9.083 | 456,159 | -0.24(-2.57%) |
Nov 11, 2016 | 9.412 | 9.521 | 9.309 | 9.322 | 169,030 | -0.12(-1.31%) |
Nov 10, 2016 | 9.699 | 9.699 | 9.412 | 9.446 | 160,071 | -0.28(-2.91%) |
Nov 09, 2016 | 9.729 | 9.763 | 9.703 | 9.729 | 57,186 | -0.08(-0.77%) |
Nov 08, 2016 | 9.797 | 9.827 | 9.749 | 9.804 | 40,991 | -0.02(-0.20%) |
Nov 07, 2016 | 9.763 | 9.824 | 9.756 | 9.824 | 67,820 | -0.02(-0.21%) |
Nov 04, 2016 | 9.804 | 9.851 | 9.797 | 9.845 | 39,286 | +0.02(+0.21%) |
Nov 03, 2016 | 9.831 | 9.858 | 9.756 | 9.824 | 83,981 | -0.04(-0.42%) |
Nov 02, 2016 | 9.824 | 9.865 | 9.804 | 9.865 | 56,808 | +0.06(+0.63%) |
Nov 01, 2016 | 9.790 | 9.824 | 9.763 | 9.804 | 54,320 | +0.01(+0.14%) |
Oct 31, 2016 | 9.749 | 9.824 | 9.749 | 9.790 | 74,774 | +0.00(+0.00%) |
Oct 28, 2016 | 9.831 | 9.851 | 9.776 | 9.790 | 42,004 | -0.03(-0.28%) |
Oct 27, 2016 | 9.865 | 9.892 | 9.783 | 9.817 | 97,014 | -0.08(-0.76%) |
Oct 26, 2016 | 9.968 | 9.988 | 9.892 | 9.892 | 70,655 | -0.09(-0.89%) |
Oct 25, 2016 | 9.899 | 9.981 | 9.882 | 9.981 | 102,542 | +0.09(+0.90%) |
Oct 24, 2016 | 9.845 | 9.920 | 9.804 | 9.892 | 95,323 | +0.05(+0.49%) |
Oct 21, 2016 | 9.851 | 9.882 | 9.804 | 9.845 | 100,963 | +0.02(+0.21%) |
Oct 20, 2016 | 9.858 | 9.920 | 9.811 | 9.824 | 53,459 | +0.01(+0.07%) |
Oct 19, 2016 | 9.694 | 9.851 | 9.694 | 9.817 | 49,007 | +0.16(+1.63%) |
Oct 18, 2016 | 9.619 | 9.688 | 9.531 | 9.660 | 174,154 | +0.09(+0.93%) |
Oct 17, 2016 | 9.694 | 9.735 | 9.531 | 9.572 | 228,089 | -0.09(-0.92%) |
Oct 14, 2016 | 9.851 | 9.879 | 9.660 | 9.660 | 132,781 | -0.19(-1.94%) |
Oct 13, 2016 | 10.06 | 10.08 | 9.838 | 9.851 | 155,027 | -0.23(-2.30%) |
Oct 12, 2016 | 10.16 | 10.16 | 10.08 | 10.08 | 83,446 | -0.07(-0.69%) |
Oct 11, 2016 | 10.19 | 10.19 | 10.14 | 10.15 | 72,097 | -0.03(-0.34%) |
Oct 10, 2016 | 10.21 | 10.21 | 10.16 | 10.19 | 38,967 | -0.01(-0.12%) |
Oct 07, 2016 | 10.30 | 10.30 | 10.17 | 10.20 | 84,294 | -0.07(-0.66%) |
Oct 06, 2016 | 10.20 | 10.29 | 10.15 | 10.27 | 87,327 | +0.03(+0.27%) |
Oct 05, 2016 | 10.22 | 10.30 | 10.21 | 10.24 | 102,187 | -0.02(-0.22%) |
Oct 04, 2016 | 10.42 | 10.42 | 10.26 | 10.26 | 58,484 | -0.14(-1.36%) |
Oct 03, 2016 | 10.47 | 10.47 | 10.39 | 10.41 | 70,374 | -0.05(-0.46%) |
Sep 30, 2016 | 10.49 | 10.49 | 10.42 | 10.45 | 46,850 | +0.05(+0.46%) |
Sep 29, 2016 | 10.47 | 10.47 | 10.41 | 10.41 | 30,234 | -0.09(-0.84%) |
Sep 28, 2016 | 10.43 | 10.49 | 10.43 | 10.49 | 59,670 | +0.08(+0.78%) |
Sep 27, 2016 | 10.40 | 10.43 | 10.40 | 10.41 | 65,292 | +0.02(+0.16%) |
Sep 26, 2016 | 10.38 | 10.42 | 10.36 | 10.40 | 36,916 | -0.02(-0.22%) |
Sep 23, 2016 | 10.41 | 10.42 | 10.32 | 10.42 | 62,401 | -0.02(-0.20%) |
Sep 22, 2016 | 10.34 | 10.45 | 10.34 | 10.44 | 91,700 | +0.12(+1.20%) |
Sep 21, 2016 | 10.27 | 10.33 | 10.27 | 10.31 | 52,282 | +0.03(+0.31%) |
Sep 20, 2016 | 10.25 | 10.31 | 10.24 | 10.28 | 68,506 | +0.07(+0.71%) |
Sep 19, 2016 | 10.15 | 10.25 | 10.15 | 10.21 | 46,325 | +0.02(+0.16%) |
Sep 16, 2016 | 10.22 | 10.26 | 10.17 | 10.19 | 46,717 | -0.07(-0.66%) |
Sep 15, 2016 | 10.23 | 10.30 | 10.21 | 10.26 | 55,924 | -0.02(-0.20%) |
Sep 14, 2016 | 10.16 | 10.30 | 10.16 | 10.28 | 73,383 | +0.08(+0.80%) |
Sep 13, 2016 | 10.24 | 10.24 | 10.15 | 10.20 | 121,807 | -0.02(-0.22%) |
Sep 12, 2016 | 10.22 | 10.22 | 10.14 | 10.22 | 84,613 | -0.01(-0.13%) |
Sep 09, 2016 | 10.41 | 10.43 | 10.24 | 10.24 | 148,510 | -0.24(-2.29%) |
Sep 08, 2016 | 10.49 | 10.49 | 10.44 | 10.48 | 68,430 | +0.01(+0.09%) |
Sep 07, 2016 | 10.52 | 10.56 | 10.44 | 10.47 | 119,010 | -0.08(-0.77%) |
Sep 06, 2016 | 10.49 | 10.56 | 10.45 | 10.55 | 90,184 | +0.09(+0.84%) |
Sep 02, 2016 | 10.49 | 10.46 | 10.46 | 10.46 | 66,421 | +0.01(+0.13%) |