Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 10.01 | 10.01 | 9.967 | 9.980 | 9,283 | +0.03(+0.25%) |
Nov 29, 2016 | 9.999 | 9.999 | 9.913 | 9.955 | 12,198 | +0.04(+0.42%) |
Nov 28, 2016 | 9.927 | 9.964 | 9.888 | 9.913 | 27,357 | -0.05(-0.51%) |
Nov 25, 2016 | 9.947 | 9.964 | 9.896 | 9.964 | 6,479 | +0.02(+0.17%) |
Nov 23, 2016 | 9.947 | 9.947 | 9.947 | 0 | -0.08(-0.75%) | |
Nov 22, 2016 | 9.964 | 10.02 | 9.964 | 10.02 | 8,223 | +0.09(+0.93%) |
Nov 21, 2016 | 9.922 | 9.955 | 9.903 | 9.930 | 7,070 | +0.02(+0.17%) |
Nov 18, 2016 | 9.905 | 9.913 | 9.901 | 9.913 | 1,316 | +0.00(+0.02%) |
Nov 17, 2016 | 9.919 | 9.930 | 9.888 | 9.911 | 10,951 | +0.07(+0.66%) |
Nov 16, 2016 | 9.882 | 9.913 | 9.846 | 9.846 | 17,262 | -0.04(-0.42%) |
Nov 15, 2016 | 9.871 | 9.888 | 9.855 | 9.888 | 4,640 | +0.03(+0.34%) |
Nov 14, 2016 | 9.813 | 9.855 | 9.813 | 9.855 | 7,497 | +0.05(+0.52%) |
Nov 11, 2016 | 9.814 | 9.842 | 9.802 | 9.803 | 2,234 | -0.03(-0.35%) |
Nov 10, 2016 | 9.855 | 9.855 | 9.779 | 9.838 | 19,840 | +0.09(+0.95%) |
Nov 09, 2016 | 9.619 | 9.746 | 9.619 | 9.746 | 3,228 | +0.03(+0.34%) |
Nov 08, 2016 | 9.678 | 9.755 | 9.670 | 9.712 | 13,261 | +0.07(+0.70%) |
Nov 07, 2016 | 9.611 | 9.678 | 9.611 | 9.645 | 4,975 | +0.13(+1.32%) |
Nov 04, 2016 | 9.595 | 9.595 | 9.494 | 9.519 | 5,575 | -0.10(-1.03%) |
Nov 03, 2016 | 9.611 | 9.618 | 9.603 | 9.618 | 14,015 | +0.04(+0.42%) |
Nov 02, 2016 | 9.637 | 9.637 | 9.578 | 9.578 | 8,878 | -0.10(-1.04%) |
Nov 01, 2016 | 9.758 | 9.758 | 9.646 | 9.678 | 15,858 | -0.09(-0.94%) |
Oct 31, 2016 | 9.829 | 9.829 | 9.762 | 9.771 | 4,784 | -0.05(-0.51%) |
Oct 28, 2016 | 9.863 | 9.863 | 9.821 | 9.821 | 1,902 | -0.05(-0.51%) |
Oct 27, 2016 | 9.838 | 9.880 | 9.838 | 9.871 | 9,448 | +0.03(+0.25%) |
Oct 26, 2016 | 9.854 | 9.855 | 9.838 | 9.846 | 5,903 | +0.01(+0.09%) |
Oct 25, 2016 | 9.838 | 9.863 | 9.838 | 9.838 | 9,234 | -0.03(-0.34%) |
Oct 24, 2016 | 9.938 | 9.938 | 9.829 | 9.871 | 4,331 | +0.05(+0.52%) |
Oct 21, 2016 | 9.827 | 9.827 | 9.820 | 9.820 | 850 | +0.02(+0.16%) |
Oct 20, 2016 | 9.846 | 9.846 | 9.796 | 9.804 | 23,403 | -0.04(-0.43%) |
Oct 19, 2016 | 9.829 | 9.858 | 9.829 | 9.846 | 3,072 | +0.01(+0.09%) |
Oct 18, 2016 | 9.796 | 9.838 | 9.796 | 9.838 | 5,043 | +0.05(+0.51%) |
Oct 17, 2016 | 9.762 | 9.804 | 9.762 | 9.787 | 8,528 | -0.05(-0.51%) |
Oct 14, 2016 | 9.821 | 9.854 | 9.821 | 9.838 | 20,084 | +0.03(+0.34%) |
Oct 13, 2016 | 9.813 | 9.823 | 9.729 | 9.804 | 24,117 | -0.04(-0.43%) |
Oct 12, 2016 | 9.850 | 9.880 | 9.821 | 9.846 | 19,118 | +0.02(+0.17%) |
Oct 11, 2016 | 9.865 | 9.865 | 9.827 | 9.829 | 4,313 | -0.13(-1.26%) |
Oct 10, 2016 | 9.863 | 9.989 | 9.863 | 9.955 | 4,718 | +0.09(+0.94%) |
Oct 07, 2016 | 9.913 | 9.938 | 9.829 | 9.863 | 10,914 | -0.08(-0.84%) |
Oct 06, 2016 | 9.922 | 9.947 | 9.863 | 9.947 | 25,126 | +0.07(+0.68%) |
Oct 05, 2016 | 9.838 | 9.938 | 9.838 | 9.880 | 4,970 | +0.01(+0.08%) |
Oct 04, 2016 | 9.829 | 9.888 | 9.829 | 9.871 | 14,535 | +0.02(+0.17%) |
Oct 03, 2016 | 9.872 | 9.904 | 9.855 | 9.855 | 5,577 | +0.00(+0.00%) |
Sep 30, 2016 | 9.863 | 9.905 | 9.792 | 9.855 | 20,919 | +0.01(+0.09%) |
Sep 29, 2016 | 9.829 | 9.846 | 9.771 | 9.846 | 17,564 | +0.00(+0.00%) |
Sep 28, 2016 | 9.762 | 9.855 | 9.720 | 9.846 | 105,497 | +0.13(+1.29%) |
Sep 27, 2016 | 9.586 | 9.737 | 9.575 | 9.720 | 269,483 | +0.16(+1.67%) |
Sep 26, 2016 | 9.527 | 9.620 | 9.527 | 9.561 | 41,550 | +0.04(+0.44%) |
Sep 23, 2016 | 9.556 | 9.556 | 9.519 | 9.519 | 4,769 | -0.10(-1.05%) |
Sep 22, 2016 | 9.603 | 9.620 | 9.595 | 9.620 | 8,925 | +0.06(+0.62%) |
Sep 21, 2016 | 9.486 | 9.561 | 9.456 | 9.561 | 22,042 | +0.06(+0.61%) |
Sep 20, 2016 | 9.519 | 9.519 | 9.477 | 9.502 | 8,070 | +0.03(+0.27%) |
Sep 19, 2016 | 9.494 | 9.519 | 9.460 | 9.477 | 12,145 | +0.03(+0.27%) |
Sep 16, 2016 | 9.511 | 9.536 | 9.402 | 9.452 | 64,114 | -0.06(-0.62%) |
Sep 15, 2016 | 9.486 | 9.541 | 9.469 | 9.511 | 15,691 | +0.09(+0.98%) |
Sep 14, 2016 | 9.527 | 9.645 | 9.410 | 9.418 | 25,342 | -0.08(-0.88%) |
Sep 13, 2016 | 9.576 | 9.581 | 9.470 | 9.502 | 15,297 | -0.10(-1.02%) |
Sep 12, 2016 | 9.420 | 9.683 | 9.420 | 9.601 | 35,399 | +0.02(+0.26%) |
Sep 09, 2016 | 9.674 | 9.674 | 9.576 | 9.576 | 39,508 | -0.12(-1.27%) |
Sep 08, 2016 | 9.699 | 9.707 | 9.642 | 9.699 | 15,185 | -0.01(-0.08%) |
Sep 07, 2016 | 9.732 | 9.743 | 9.650 | 9.707 | 21,198 | -0.06(-0.59%) |
Sep 06, 2016 | 9.699 | 9.765 | 9.666 | 9.765 | 6,192 | +0.08(+0.85%) |
Sep 02, 2016 | 9.658 | 9.683 | 9.683 | 9.683 | 1,951 | +0.03(+0.34%) |