Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 9.036 | 9.069 | 8.968 | 8.996 | 247,587 | -0.05(-0.56%) |
Nov 29, 2016 | 9.227 | 9.227 | 8.969 | 9.047 | 200,940 | -0.35(-3.72%) |
Nov 28, 2016 | 9.407 | 9.456 | 9.295 | 9.396 | 304,342 | +0.02(+0.18%) |
Nov 25, 2016 | 9.340 | 9.424 | 9.313 | 9.379 | 98,220 | +0.10(+1.09%) |
Nov 23, 2016 | 9.278 | 9.278 | 9.278 | 0 | -0.02(-0.18%) | |
Nov 22, 2016 | 9.266 | 9.295 | 9.227 | 9.295 | 142,148 | +0.03(+0.30%) |
Nov 21, 2016 | 9.244 | 9.266 | 9.131 | 9.266 | 248,212 | +0.03(+0.30%) |
Nov 18, 2016 | 9.182 | 9.250 | 9.143 | 9.238 | 137,955 | +0.08(+0.86%) |
Nov 17, 2016 | 9.131 | 9.191 | 9.124 | 9.159 | 61,115 | -0.02(-0.18%) |
Nov 16, 2016 | 9.109 | 9.205 | 9.103 | 9.176 | 129,123 | +0.10(+1.05%) |
Nov 15, 2016 | 8.974 | 9.081 | 8.974 | 9.081 | 137,941 | +0.10(+1.13%) |
Nov 14, 2016 | 9.075 | 9.154 | 8.974 | 8.979 | 140,966 | -0.08(-0.87%) |
Nov 11, 2016 | 8.912 | 9.143 | 8.912 | 9.058 | 165,465 | +0.14(+1.58%) |
Nov 10, 2016 | 8.940 | 8.998 | 8.889 | 8.917 | 137,605 | +0.04(+0.44%) |
Nov 09, 2016 | 8.799 | 9.013 | 8.793 | 8.878 | 169,838 | -0.12(-1.38%) |
Nov 08, 2016 | 8.821 | 9.002 | 8.821 | 9.002 | 106,363 | +0.12(+1.33%) |
Nov 07, 2016 | 8.760 | 8.883 | 8.760 | 8.883 | 132,402 | +0.15(+1.68%) |
Nov 04, 2016 | 8.675 | 8.844 | 8.617 | 8.737 | 246,694 | -0.13(-1.46%) |
Nov 03, 2016 | 8.720 | 8.883 | 8.680 | 8.867 | 138,617 | +0.09(+1.03%) |
Nov 02, 2016 | 8.765 | 8.821 | 8.703 | 8.776 | 92,683 | -0.03(-0.38%) |
Nov 01, 2016 | 8.731 | 8.872 | 8.647 | 8.810 | 230,339 | -0.12(-1.39%) |
Oct 31, 2016 | 8.974 | 8.974 | 8.872 | 8.934 | 93,484 | -0.05(-0.50%) |
Oct 28, 2016 | 8.968 | 9.041 | 8.962 | 8.979 | 61,457 | -0.01(-0.06%) |
Oct 27, 2016 | 8.990 | 9.019 | 8.962 | 8.985 | 36,864 | -0.01(-0.06%) |
Oct 26, 2016 | 8.962 | 9.024 | 8.962 | 8.990 | 103,464 | -0.02(-0.19%) |
Oct 25, 2016 | 8.974 | 9.024 | 8.964 | 9.007 | 137,268 | +0.00(+0.00%) |
Oct 24, 2016 | 8.934 | 9.024 | 8.906 | 9.007 | 114,135 | +0.05(+0.50%) |
Oct 21, 2016 | 8.957 | 9.024 | 8.940 | 8.962 | 104,180 | -0.02(-0.19%) |
Oct 20, 2016 | 8.928 | 8.985 | 8.928 | 8.979 | 59,558 | +0.01(+0.06%) |
Oct 19, 2016 | 8.968 | 9.007 | 8.940 | 8.974 | 71,837 | +0.01(+0.06%) |
Oct 18, 2016 | 8.990 | 9.106 | 8.872 | 8.968 | 112,337 | +0.01(+0.13%) |
Oct 17, 2016 | 9.013 | 9.058 | 8.900 | 8.957 | 81,691 | -0.06(-0.69%) |
Oct 14, 2016 | 9.103 | 9.109 | 8.974 | 9.019 | 98,291 | -0.03(-0.37%) |
Oct 13, 2016 | 9.041 | 9.120 | 9.024 | 9.052 | 161,828 | -0.02(-0.19%) |
Oct 12, 2016 | 9.024 | 9.148 | 9.024 | 9.069 | 59,585 | +0.02(+0.19%) |
Oct 11, 2016 | 8.985 | 9.103 | 8.985 | 9.052 | 81,310 | +0.01(+0.06%) |
Oct 10, 2016 | 8.957 | 9.105 | 8.945 | 9.047 | 251,079 | +0.15(+1.65%) |
Oct 07, 2016 | 8.957 | 9.092 | 8.889 | 8.900 | 330,321 | -0.03(-0.32%) |
Oct 06, 2016 | 9.103 | 9.113 | 8.889 | 8.928 | 368,367 | -0.19(-2.04%) |
Oct 05, 2016 | 9.182 | 9.233 | 9.109 | 9.114 | 132,484 | -0.06(-0.68%) |
Oct 04, 2016 | 9.306 | 9.306 | 9.064 | 9.176 | 375,878 | -0.12(-1.33%) |
Oct 03, 2016 | 9.407 | 9.407 | 9.300 | 9.300 | 72,881 | -0.09(-0.96%) |
Sep 30, 2016 | 9.390 | 9.435 | 9.379 | 9.390 | 118,926 | -0.03(-0.30%) |
Sep 29, 2016 | 9.520 | 9.520 | 9.379 | 9.419 | 157,894 | -0.07(-0.77%) |
Sep 28, 2016 | 9.503 | 9.520 | 9.469 | 9.492 | 95,893 | -0.02(-0.18%) |
Sep 27, 2016 | 9.543 | 9.559 | 9.486 | 9.509 | 123,430 | -0.03(-0.35%) |
Sep 26, 2016 | 9.565 | 9.644 | 9.526 | 9.543 | 132,022 | -0.06(-0.59%) |
Sep 23, 2016 | 9.610 | 9.633 | 9.568 | 9.599 | 75,006 | -0.02(-0.23%) |
Sep 22, 2016 | 9.627 | 9.678 | 9.588 | 9.621 | 108,964 | -0.02(-0.23%) |
Sep 21, 2016 | 9.661 | 9.687 | 9.599 | 9.644 | 52,965 | +0.02(+0.23%) |
Sep 20, 2016 | 9.672 | 9.689 | 9.621 | 9.621 | 51,461 | -0.02(-0.18%) |
Sep 19, 2016 | 9.599 | 9.686 | 9.599 | 9.638 | 59,171 | +0.02(+0.23%) |
Sep 16, 2016 | 9.548 | 9.661 | 9.548 | 9.616 | 116,219 | +0.03(+0.29%) |
Sep 15, 2016 | 9.638 | 9.666 | 9.554 | 9.588 | 92,351 | +0.01(+0.06%) |
Sep 14, 2016 | 9.559 | 9.619 | 9.526 | 9.582 | 102,349 | +0.03(+0.29%) |
Sep 13, 2016 | 9.633 | 9.666 | 9.531 | 9.554 | 62,517 | -0.15(-1.57%) |
Sep 12, 2016 | 9.582 | 9.734 | 9.526 | 9.706 | 122,109 | +0.09(+0.94%) |
Sep 09, 2016 | 9.773 | 9.773 | 9.610 | 9.616 | 100,303 | -0.16(-1.61%) |
Sep 08, 2016 | 9.757 | 9.819 | 9.740 | 9.773 | 67,087 | +0.01(+0.12%) |
Sep 07, 2016 | 9.740 | 9.773 | 9.734 | 9.762 | 155,214 | +0.02(+0.23%) |
Sep 06, 2016 | 9.745 | 9.762 | 9.666 | 9.740 | 140,928 | +0.00(+0.00%) |
Sep 02, 2016 | 9.644 | 9.740 | 9.740 | 9.740 | 112,015 | +0.07(+0.76%) |