Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 10.09 | 10.09 | 9.806 | 9.842 | 516,242 | -0.24(-2.40%) |
Nov 29, 2016 | 10.04 | 10.11 | 9.961 | 10.08 | 311,580 | +0.08(+0.85%) |
Nov 28, 2016 | 10.02 | 10.09 | 9.941 | 10.000 | 363,530 | -0.01(-0.12%) |
Nov 25, 2016 | 9.994 | 10.04 | 9.951 | 10.01 | 301,068 | +0.05(+0.49%) |
Nov 23, 2016 | 9.963 | 9.963 | 9.963 | 0 | +0.12(+1.17%) | |
Nov 22, 2016 | 9.685 | 9.913 | 9.665 | 9.848 | 440,347 | +0.22(+2.27%) |
Nov 21, 2016 | 9.666 | 9.679 | 9.551 | 9.630 | 350,074 | -0.02(-0.25%) |
Nov 18, 2016 | 9.485 | 9.679 | 9.460 | 9.654 | 304,338 | +0.18(+1.85%) |
Nov 17, 2016 | 9.442 | 9.576 | 9.418 | 9.479 | 385,578 | -0.04(-0.38%) |
Nov 16, 2016 | 9.648 | 9.745 | 9.479 | 9.515 | 390,721 | -0.13(-1.32%) |
Nov 15, 2016 | 9.424 | 9.666 | 9.403 | 9.642 | 390,450 | +0.10(+1.08%) |
Nov 14, 2016 | 9.315 | 9.721 | 9.273 | 9.539 | 1,082,094 | +0.29(+3.15%) |
Nov 11, 2016 | 9.036 | 9.327 | 9.000 | 9.248 | 848,780 | +0.22(+2.42%) |
Nov 10, 2016 | 9.030 | 9.139 | 8.888 | 9.030 | 668,653 | +0.08(+0.88%) |
Nov 09, 2016 | 8.721 | 9.030 | 8.685 | 8.951 | 608,491 | +0.12(+1.37%) |
Nov 08, 2016 | 8.836 | 8.915 | 8.776 | 8.830 | 231,542 | -0.07(-0.75%) |
Nov 07, 2016 | 8.870 | 8.988 | 8.848 | 8.897 | 282,639 | +0.15(+1.73%) |
Nov 04, 2016 | 8.703 | 8.873 | 8.679 | 8.745 | 340,421 | +0.04(+0.49%) |
Nov 03, 2016 | 8.594 | 8.721 | 8.594 | 8.703 | 238,751 | +0.12(+1.34%) |
Nov 02, 2016 | 8.630 | 8.703 | 8.588 | 8.588 | 270,679 | -0.04(-0.49%) |
Nov 01, 2016 | 8.745 | 8.751 | 8.588 | 8.630 | 344,188 | -0.02(-0.28%) |
Oct 31, 2016 | 8.751 | 8.770 | 8.648 | 8.654 | 312,128 | -0.07(-0.76%) |
Oct 28, 2016 | 8.727 | 8.842 | 8.666 | 8.721 | 283,672 | -0.01(-0.07%) |
Oct 27, 2016 | 9.012 | 9.030 | 8.709 | 8.727 | 394,415 | -0.21(-2.37%) |
Oct 26, 2016 | 9.139 | 9.151 | 8.933 | 8.939 | 403,017 | -0.21(-2.25%) |
Oct 25, 2016 | 9.000 | 9.151 | 8.939 | 9.145 | 495,625 | +0.13(+1.48%) |
Oct 24, 2016 | 8.915 | 9.024 | 8.860 | 9.012 | 307,297 | +0.10(+1.16%) |
Oct 21, 2016 | 8.782 | 8.921 | 8.763 | 8.909 | 390,018 | +0.11(+1.24%) |
Oct 20, 2016 | 8.757 | 8.842 | 8.742 | 8.800 | 164,259 | +0.04(+0.48%) |
Oct 19, 2016 | 8.763 | 8.824 | 8.733 | 8.757 | 187,920 | +0.05(+0.63%) |
Oct 18, 2016 | 8.727 | 8.776 | 8.679 | 8.703 | 276,164 | +0.04(+0.42%) |
Oct 17, 2016 | 8.673 | 8.718 | 8.642 | 8.666 | 307,769 | -0.01(-0.14%) |
Oct 14, 2016 | 8.751 | 8.782 | 8.642 | 8.679 | 237,218 | +0.01(+0.07%) |
Oct 13, 2016 | 8.576 | 8.715 | 8.563 | 8.673 | 242,330 | -0.01(-0.14%) |
Oct 12, 2016 | 8.618 | 8.745 | 8.582 | 8.685 | 275,940 | +0.07(+0.77%) |
Oct 11, 2016 | 8.654 | 8.654 | 8.533 | 8.618 | 332,013 | -0.06(-0.70%) |
Oct 10, 2016 | 8.612 | 8.723 | 8.612 | 8.679 | 274,691 | +0.08(+0.92%) |
Oct 07, 2016 | 8.673 | 8.745 | 8.552 | 8.600 | 276,354 | -0.08(-0.98%) |
Oct 06, 2016 | 8.715 | 8.721 | 8.630 | 8.685 | 447,918 | -0.07(-0.83%) |
Oct 05, 2016 | 8.782 | 8.876 | 8.745 | 8.757 | 244,023 | +0.02(+0.28%) |
Oct 04, 2016 | 8.933 | 8.957 | 8.691 | 8.733 | 551,730 | -0.18(-2.04%) |
Oct 03, 2016 | 8.927 | 8.939 | 8.836 | 8.915 | 247,878 | -0.05(-0.54%) |
Sep 30, 2016 | 8.879 | 9.000 | 8.800 | 8.963 | 432,554 | +0.08(+0.96%) |
Sep 29, 2016 | 8.982 | 9.005 | 8.824 | 8.879 | 410,012 | -0.10(-1.08%) |
Sep 28, 2016 | 8.963 | 8.976 | 8.818 | 8.976 | 494,711 | +0.06(+0.71%) |
Sep 27, 2016 | 9.005 | 9.069 | 8.865 | 8.912 | 765,850 | -0.10(-1.10%) |
Sep 26, 2016 | 9.104 | 9.133 | 8.941 | 9.011 | 821,585 | +0.00(+0.00%) |
Sep 23, 2016 | 8.988 | 9.098 | 8.976 | 9.011 | 542,285 | +0.02(+0.26%) |
Sep 22, 2016 | 8.988 | 9.022 | 8.819 | 8.988 | 565,377 | +0.12(+1.38%) |
Sep 21, 2016 | 8.778 | 8.894 | 8.668 | 8.865 | 417,484 | +0.17(+2.01%) |
Sep 20, 2016 | 8.796 | 8.796 | 8.685 | 8.691 | 274,731 | -0.03(-0.33%) |
Sep 19, 2016 | 8.685 | 8.796 | 8.621 | 8.720 | 461,331 | +0.04(+0.47%) |
Sep 16, 2016 | 8.685 | 8.685 | 8.563 | 8.679 | 651,536 | +0.06(+0.67%) |
Sep 15, 2016 | 8.569 | 8.670 | 8.557 | 8.621 | 151,212 | +0.07(+0.82%) |
Sep 14, 2016 | 8.522 | 8.615 | 8.488 | 8.552 | 233,765 | -0.01(-0.07%) |
Sep 13, 2016 | 8.575 | 8.656 | 8.505 | 8.557 | 272,888 | -0.10(-1.14%) |
Sep 12, 2016 | 8.505 | 8.697 | 8.482 | 8.656 | 488,934 | +0.10(+1.22%) |
Sep 09, 2016 | 8.865 | 8.871 | 8.552 | 8.552 | 493,412 | -0.33(-3.73%) |
Sep 08, 2016 | 8.825 | 8.935 | 8.807 | 8.883 | 181,714 | +0.03(+0.33%) |
Sep 07, 2016 | 8.743 | 8.865 | 8.743 | 8.854 | 375,876 | +0.11(+1.26%) |
Sep 06, 2016 | 8.720 | 8.755 | 8.598 | 8.743 | 365,832 | -0.03(-0.33%) |
Sep 02, 2016 | 8.691 | 8.772 | 8.772 | 8.772 | 224,653 | +0.15(+1.68%) |