Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 9.313 | 9.313 | 9.159 | 9.165 | 513,467 | -0.05(-0.53%) |
Nov 29, 2016 | 9.188 | 9.251 | 9.169 | 9.213 | 682,796 | +0.11(+1.25%) |
Nov 28, 2016 | 9.150 | 9.157 | 9.049 | 9.100 | 635,319 | -0.09(-0.96%) |
Nov 25, 2016 | 9.207 | 9.207 | 9.155 | 9.188 | 233,263 | +0.06(+0.69%) |
Nov 23, 2016 | 9.125 | 9.125 | 9.125 | 0 | -0.15(-1.64%) | |
Nov 22, 2016 | 9.289 | 9.296 | 9.226 | 9.277 | 552,020 | +0.07(+0.76%) |
Nov 21, 2016 | 9.131 | 9.213 | 9.131 | 9.207 | 1,079,555 | +0.09(+0.97%) |
Nov 18, 2016 | 9.150 | 9.165 | 9.108 | 9.119 | 1,581,569 | -0.13(-1.37%) |
Nov 17, 2016 | 9.245 | 9.296 | 9.195 | 9.245 | 731,447 | +0.12(+1.32%) |
Nov 16, 2016 | 9.125 | 9.169 | 9.093 | 9.125 | 647,217 | -0.13(-1.43%) |
Nov 15, 2016 | 9.239 | 9.264 | 9.201 | 9.258 | 545,481 | +0.15(+1.60%) |
Nov 14, 2016 | 9.163 | 9.163 | 9.062 | 9.112 | 788,843 | -0.15(-1.64%) |
Nov 11, 2016 | 9.340 | 9.353 | 9.232 | 9.264 | 382,869 | -0.12(-1.28%) |
Nov 10, 2016 | 9.428 | 9.473 | 9.283 | 9.384 | 775,148 | -0.28(-2.88%) |
Nov 09, 2016 | 9.555 | 9.707 | 9.549 | 9.662 | 613,375 | -0.09(-0.97%) |
Nov 08, 2016 | 9.707 | 9.764 | 9.669 | 9.757 | 648,512 | +0.01(+0.06%) |
Nov 07, 2016 | 9.713 | 9.751 | 9.656 | 9.751 | 556,345 | +0.10(+1.05%) |
Nov 04, 2016 | 9.681 | 9.700 | 9.606 | 9.650 | 588,146 | -0.13(-1.36%) |
Nov 03, 2016 | 9.821 | 9.871 | 9.757 | 9.783 | 484,648 | -0.07(-0.71%) |
Nov 02, 2016 | 9.890 | 9.903 | 9.840 | 9.852 | 868,015 | +0.01(+0.06%) |
Nov 01, 2016 | 9.909 | 9.922 | 9.802 | 9.846 | 641,334 | -0.08(-0.83%) |
Oct 31, 2016 | 9.915 | 9.934 | 9.846 | 9.928 | 456,800 | -0.07(-0.70%) |
Oct 28, 2016 | 9.960 | 10.02 | 9.953 | 9.998 | 522,132 | -0.03(-0.25%) |
Oct 27, 2016 | 10.00 | 10.05 | 9.979 | 10.02 | 508,731 | -0.06(-0.56%) |
Oct 26, 2016 | 10.10 | 10.15 | 10.05 | 10.08 | 681,488 | -0.03(-0.25%) |
Oct 25, 2016 | 10.09 | 10.14 | 10.04 | 10.11 | 913,666 | +0.47(+4.92%) |
Oct 24, 2016 | 9.707 | 9.713 | 9.612 | 9.631 | 448,384 | +0.00(+0.00%) |
Oct 21, 2016 | 9.580 | 9.650 | 9.561 | 9.631 | 702,367 | -0.01(-0.13%) |
Oct 20, 2016 | 9.612 | 9.669 | 9.593 | 9.644 | 661,500 | -0.04(-0.39%) |
Oct 19, 2016 | 9.694 | 9.713 | 9.656 | 9.681 | 588,787 | -0.10(-1.03%) |
Oct 18, 2016 | 9.789 | 9.814 | 9.753 | 9.783 | 574,844 | +0.11(+1.11%) |
Oct 17, 2016 | 9.719 | 9.726 | 9.644 | 9.675 | 577,466 | +0.06(+0.59%) |
Oct 14, 2016 | 9.656 | 9.716 | 9.606 | 9.618 | 422,660 | +0.05(+0.53%) |
Oct 13, 2016 | 9.447 | 9.587 | 9.416 | 9.568 | 509,821 | +0.01(+0.07%) |
Oct 12, 2016 | 9.568 | 9.599 | 9.511 | 9.561 | 513,330 | -0.08(-0.85%) |
Oct 11, 2016 | 9.681 | 9.694 | 9.625 | 9.644 | 637,985 | -0.08(-0.78%) |
Oct 10, 2016 | 9.707 | 9.738 | 9.688 | 9.719 | 284,071 | +0.13(+1.39%) |
Oct 07, 2016 | 9.644 | 9.644 | 9.530 | 9.587 | 394,641 | -0.05(-0.52%) |
Oct 06, 2016 | 9.612 | 9.650 | 9.568 | 9.637 | 399,374 | -0.14(-1.42%) |
Oct 05, 2016 | 9.776 | 9.814 | 9.757 | 9.776 | 403,442 | -0.08(-0.77%) |
Oct 04, 2016 | 9.877 | 9.934 | 9.795 | 9.852 | 582,312 | +0.09(+0.97%) |
Oct 03, 2016 | 9.745 | 9.770 | 9.713 | 9.757 | 538,285 | -0.09(-0.96%) |
Sep 30, 2016 | 9.783 | 9.896 | 9.764 | 9.852 | 653,658 | +0.08(+0.78%) |
Sep 29, 2016 | 9.953 | 9.979 | 9.741 | 9.776 | 472,935 | -0.15(-1.53%) |
Sep 28, 2016 | 9.890 | 9.928 | 9.827 | 9.928 | 961,115 | +0.18(+1.82%) |
Sep 27, 2016 | 9.719 | 9.795 | 9.681 | 9.751 | 614,629 | +0.16(+1.65%) |
Sep 26, 2016 | 9.606 | 9.644 | 9.561 | 9.593 | 524,420 | -0.11(-1.11%) |
Sep 23, 2016 | 9.694 | 9.745 | 9.694 | 9.700 | 337,927 | -0.03(-0.26%) |
Sep 22, 2016 | 9.751 | 9.795 | 9.700 | 9.726 | 439,903 | +0.06(+0.65%) |
Sep 21, 2016 | 9.599 | 9.662 | 9.523 | 9.662 | 708,580 | +0.19(+2.00%) |
Sep 20, 2016 | 9.517 | 9.523 | 9.460 | 9.473 | 533,100 | +0.03(+0.33%) |
Sep 19, 2016 | 9.492 | 9.508 | 9.416 | 9.441 | 611,438 | +0.04(+0.40%) |
Sep 16, 2016 | 9.289 | 9.542 | 9.245 | 9.403 | 1,555,114 | +0.11(+1.16%) |
Sep 15, 2016 | 9.340 | 9.346 | 9.277 | 9.296 | 948,771 | +0.01(+0.07%) |
Sep 14, 2016 | 9.296 | 9.353 | 9.258 | 9.289 | 454,841 | -0.04(-0.47%) |
Sep 13, 2016 | 9.435 | 9.466 | 9.315 | 9.334 | 645,098 | -0.27(-2.77%) |
Sep 12, 2016 | 9.485 | 9.599 | 9.451 | 9.599 | 347,916 | +0.04(+0.46%) |
Sep 09, 2016 | 9.656 | 9.669 | 9.542 | 9.555 | 440,137 | -0.21(-2.14%) |
Sep 08, 2016 | 9.751 | 9.783 | 9.719 | 9.764 | 674,801 | +0.09(+0.92%) |
Sep 07, 2016 | 9.625 | 9.690 | 9.618 | 9.675 | 618,735 | -0.02(-0.20%) |
Sep 06, 2016 | 9.644 | 9.694 | 9.618 | 9.694 | 399,645 | +0.02(+0.20%) |
Sep 02, 2016 | 9.662 | 9.675 | 9.675 | 9.675 | 800,966 | +0.16(+1.73%) |