Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.782 | 8.838 | 8.742 | 8.766 | 171,764 | -0.08(-0.90%) |
Nov 29, 2016 | 8.949 | 8.949 | 8.822 | 8.846 | 189,284 | -0.07(-0.80%) |
Nov 28, 2016 | 8.965 | 8.973 | 8.909 | 8.917 | 92,122 | +0.00(+0.00%) |
Nov 25, 2016 | 8.893 | 8.933 | 8.853 | 8.917 | 98,147 | +0.06(+0.72%) |
Nov 23, 2016 | 8.853 | 8.853 | 8.853 | 0 | -0.02(-0.27%) | |
Nov 22, 2016 | 8.917 | 8.973 | 8.830 | 8.877 | 96,381 | +0.02(+0.27%) |
Nov 21, 2016 | 8.774 | 8.861 | 8.774 | 8.853 | 137,802 | +0.07(+0.81%) |
Nov 18, 2016 | 8.917 | 8.941 | 8.758 | 8.782 | 187,585 | -0.07(-0.81%) |
Nov 17, 2016 | 8.965 | 8.965 | 8.798 | 8.853 | 141,587 | -0.10(-1.07%) |
Nov 16, 2016 | 9.036 | 9.195 | 8.909 | 8.949 | 156,183 | -0.11(-1.23%) |
Nov 15, 2016 | 8.869 | 9.084 | 8.861 | 9.060 | 119,984 | +0.27(+3.07%) |
Nov 14, 2016 | 9.028 | 9.028 | 8.742 | 8.790 | 425,578 | -0.31(-3.41%) |
Nov 11, 2016 | 8.957 | 9.140 | 8.901 | 9.100 | 201,833 | +0.07(+0.79%) |
Nov 10, 2016 | 9.346 | 9.370 | 8.997 | 9.028 | 480,770 | -0.32(-3.43%) |
Nov 09, 2016 | 9.452 | 9.452 | 9.302 | 9.349 | 80,423 | -0.17(-1.83%) |
Nov 08, 2016 | 9.531 | 9.531 | 9.396 | 9.523 | 103,123 | +0.02(+0.25%) |
Nov 07, 2016 | 9.389 | 9.515 | 9.389 | 9.499 | 70,550 | +0.09(+1.01%) |
Nov 04, 2016 | 9.452 | 9.515 | 9.381 | 9.404 | 51,448 | -0.07(-0.75%) |
Nov 03, 2016 | 9.476 | 9.523 | 9.444 | 9.476 | 100,229 | +0.02(+0.25%) |
Nov 02, 2016 | 9.483 | 9.483 | 9.404 | 9.452 | 70,214 | -0.02(-0.17%) |
Nov 01, 2016 | 9.333 | 9.468 | 9.319 | 9.468 | 67,602 | +0.09(+0.93%) |
Oct 31, 2016 | 9.294 | 9.381 | 9.278 | 9.381 | 130,366 | +0.09(+1.02%) |
Oct 28, 2016 | 9.412 | 9.412 | 9.230 | 9.286 | 125,811 | -0.09(-0.93%) |
Oct 27, 2016 | 9.428 | 9.452 | 9.373 | 9.373 | 56,577 | -0.10(-1.09%) |
Oct 26, 2016 | 9.570 | 9.570 | 9.460 | 9.476 | 58,619 | -0.09(-0.99%) |
Oct 25, 2016 | 9.531 | 9.578 | 9.515 | 9.570 | 47,984 | +0.06(+0.58%) |
Oct 24, 2016 | 9.594 | 9.594 | 9.515 | 9.515 | 46,664 | -0.04(-0.41%) |
Oct 21, 2016 | 9.515 | 9.570 | 9.491 | 9.555 | 53,185 | +0.06(+0.67%) |
Oct 20, 2016 | 9.539 | 9.594 | 9.396 | 9.491 | 151,651 | -0.02(-0.25%) |
Oct 19, 2016 | 9.563 | 9.594 | 9.452 | 9.515 | 228,730 | +0.02(+0.25%) |
Oct 18, 2016 | 9.317 | 9.491 | 9.262 | 9.491 | 110,600 | +0.18(+1.95%) |
Oct 17, 2016 | 9.436 | 9.436 | 9.254 | 9.309 | 143,175 | -0.06(-0.59%) |
Oct 14, 2016 | 9.491 | 9.515 | 9.357 | 9.365 | 82,669 | -0.17(-1.74%) |
Oct 13, 2016 | 9.610 | 9.610 | 9.452 | 9.531 | 98,809 | -0.07(-0.74%) |
Oct 12, 2016 | 9.776 | 9.776 | 9.515 | 9.602 | 229,365 | -0.18(-1.89%) |
Oct 11, 2016 | 9.810 | 9.810 | 9.747 | 9.787 | 49,125 | +0.02(+0.16%) |
Oct 10, 2016 | 9.810 | 9.818 | 9.763 | 9.771 | 17,254 | -0.02(-0.24%) |
Oct 07, 2016 | 9.881 | 9.883 | 9.755 | 9.795 | 54,670 | -0.05(-0.48%) |
Oct 06, 2016 | 9.842 | 10.02 | 9.803 | 9.842 | 123,280 | -0.02(-0.16%) |
Oct 05, 2016 | 9.921 | 9.921 | 9.779 | 9.858 | 57,594 | -0.01(-0.08%) |
Oct 04, 2016 | 9.936 | 9.936 | 9.755 | 9.866 | 97,525 | -0.06(-0.63%) |
Oct 03, 2016 | 9.944 | 10.01 | 9.881 | 9.928 | 59,656 | -0.07(-0.71%) |
Sep 30, 2016 | 10.13 | 10.13 | 9.936 | 9.999 | 65,362 | -0.09(-0.86%) |
Sep 29, 2016 | 10.16 | 10.16 | 10.07 | 10.09 | 47,945 | -0.07(-0.70%) |
Sep 28, 2016 | 10.09 | 10.17 | 10.09 | 10.16 | 110,805 | +0.09(+0.94%) |
Sep 27, 2016 | 10.03 | 10.09 | 10.02 | 10.06 | 29,313 | +0.03(+0.31%) |
Sep 26, 2016 | 10.02 | 10.03 | 10.01 | 10.03 | 27,097 | +0.04(+0.39%) |
Sep 23, 2016 | 9.999 | 9.999 | 9.960 | 9.991 | 54,844 | +0.02(+0.16%) |
Sep 22, 2016 | 9.905 | 10.02 | 9.905 | 9.976 | 50,700 | +0.12(+1.20%) |
Sep 21, 2016 | 9.850 | 9.866 | 9.803 | 9.858 | 44,241 | +0.03(+0.34%) |
Sep 20, 2016 | 9.803 | 9.850 | 9.771 | 9.824 | 51,649 | +0.06(+0.63%) |
Sep 19, 2016 | 9.779 | 9.873 | 9.716 | 9.763 | 41,385 | +0.02(+0.24%) |
Sep 16, 2016 | 9.873 | 9.889 | 9.763 | 9.740 | 98,935 | -0.13(-1.32%) |
Sep 15, 2016 | 9.818 | 9.881 | 9.818 | 9.869 | 19,176 | +0.03(+0.28%) |
Sep 14, 2016 | 9.928 | 9.960 | 9.818 | 9.842 | 184,292 | -0.06(-0.56%) |
Sep 13, 2016 | 9.928 | 9.928 | 9.842 | 9.897 | 87,789 | -0.01(-0.11%) |
Sep 12, 2016 | 9.884 | 9.908 | 9.845 | 9.908 | 97,332 | -0.02(-0.24%) |
Sep 09, 2016 | 9.978 | 10.01 | 9.884 | 9.931 | 91,696 | -0.12(-1.17%) |
Sep 08, 2016 | 10.06 | 10.07 | 10.04 | 10.05 | 21,994 | -0.02(-0.23%) |
Sep 07, 2016 | 10.15 | 10.17 | 10.06 | 10.07 | 73,496 | -0.06(-0.62%) |
Sep 06, 2016 | 9.994 | 10.16 | 9.986 | 10.13 | 102,390 | +0.16(+1.65%) |
Sep 02, 2016 | 10.03 | 9.970 | 9.970 | 9.970 | 56,006 | -0.05(-0.55%) |