Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 10.01 | 10.03 | 9.490 | 9.541 | 293,373 | +0.12(+1.30%) |
Nov 29, 2016 | 9.592 | 9.613 | 9.347 | 9.418 | 211,288 | -0.26(-2.64%) |
Nov 28, 2016 | 9.648 | 9.771 | 9.562 | 9.674 | 586,021 | +0.12(+1.23%) |
Nov 25, 2016 | 9.674 | 9.725 | 9.521 | 9.556 | 44,156 | -0.11(-1.16%) |
Nov 23, 2016 | 9.669 | 9.669 | 9.669 | 0 | +0.07(+0.69%) | |
Nov 22, 2016 | 9.695 | 9.812 | 9.480 | 9.602 | 202,830 | -0.06(-0.58%) |
Nov 21, 2016 | 9.720 | 9.838 | 9.618 | 9.659 | 463,699 | +0.06(+0.59%) |
Nov 18, 2016 | 9.362 | 9.700 | 9.351 | 9.602 | 494,300 | +0.26(+2.79%) |
Nov 17, 2016 | 9.403 | 9.454 | 9.203 | 9.342 | 188,330 | +0.14(+1.50%) |
Nov 16, 2016 | 9.152 | 9.326 | 9.080 | 9.203 | 168,869 | +0.04(+0.45%) |
Nov 15, 2016 | 9.096 | 9.372 | 9.081 | 9.162 | 253,201 | +0.28(+3.15%) |
Nov 14, 2016 | 8.812 | 8.963 | 8.772 | 8.882 | 252,814 | +0.05(+0.51%) |
Nov 11, 2016 | 8.872 | 8.933 | 8.807 | 8.837 | 91,181 | -0.11(-1.24%) |
Nov 10, 2016 | 9.084 | 9.179 | 8.832 | 8.948 | 148,202 | -0.10(-1.11%) |
Nov 09, 2016 | 8.897 | 9.275 | 8.897 | 9.048 | 193,627 | +0.05(+0.56%) |
Nov 08, 2016 | 9.169 | 9.169 | 8.827 | 8.998 | 211,963 | +0.11(+1.25%) |
Nov 07, 2016 | 8.701 | 8.963 | 8.585 | 8.887 | 164,079 | +0.31(+3.64%) |
Nov 04, 2016 | 8.555 | 8.606 | 8.525 | 8.575 | 87,942 | -0.03(-0.29%) |
Nov 03, 2016 | 8.666 | 8.752 | 8.559 | 8.601 | 77,828 | -0.09(-0.99%) |
Nov 02, 2016 | 8.807 | 8.827 | 8.550 | 8.686 | 151,431 | -0.15(-1.65%) |
Nov 01, 2016 | 8.832 | 8.872 | 8.721 | 8.832 | 113,913 | +0.02(+0.23%) |
Oct 31, 2016 | 8.807 | 8.842 | 8.757 | 8.812 | 493,243 | +0.00(+0.00%) |
Oct 28, 2016 | 8.882 | 8.892 | 8.787 | 8.812 | 258,427 | -0.12(-1.30%) |
Oct 27, 2016 | 8.928 | 9.079 | 8.882 | 8.928 | 126,507 | +0.02(+0.17%) |
Oct 26, 2016 | 8.943 | 9.069 | 8.807 | 8.913 | 254,173 | -0.08(-0.84%) |
Oct 25, 2016 | 9.199 | 9.274 | 8.953 | 8.988 | 242,636 | -0.22(-2.40%) |
Oct 24, 2016 | 9.436 | 9.557 | 9.179 | 9.209 | 523,204 | -0.21(-2.24%) |
Oct 21, 2016 | 9.064 | 9.537 | 9.053 | 9.421 | 689,656 | +0.31(+3.43%) |
Oct 20, 2016 | 9.189 | 9.199 | 9.003 | 9.109 | 218,423 | -0.08(-0.82%) |
Oct 19, 2016 | 9.169 | 9.350 | 9.124 | 9.184 | 3,467,199 | +0.02(+0.16%) |
Oct 18, 2016 | 9.310 | 9.310 | 9.144 | 9.169 | 211,077 | -0.04(-0.44%) |
Oct 17, 2016 | 9.018 | 9.393 | 8.993 | 9.209 | 381,368 | +0.21(+2.29%) |
Oct 14, 2016 | 9.119 | 9.179 | 8.963 | 9.003 | 161,831 | -0.10(-1.11%) |
Oct 13, 2016 | 9.023 | 9.215 | 9.023 | 9.104 | 179,393 | +0.05(+0.50%) |
Oct 12, 2016 | 8.953 | 9.139 | 8.897 | 9.059 | 160,039 | +0.08(+0.90%) |
Oct 11, 2016 | 9.149 | 9.149 | 8.938 | 8.978 | 199,715 | -0.21(-2.25%) |
Oct 10, 2016 | 9.139 | 9.451 | 9.064 | 9.184 | 244,786 | +0.08(+0.83%) |
Oct 07, 2016 | 8.782 | 9.109 | 8.782 | 9.109 | 105,382 | +0.30(+3.37%) |
Oct 06, 2016 | 8.882 | 9.079 | 8.807 | 8.812 | 361,889 | -0.11(-1.19%) |
Oct 05, 2016 | 8.928 | 9.169 | 8.802 | 8.918 | 401,946 | +0.08(+0.85%) |
Oct 04, 2016 | 8.867 | 8.950 | 8.651 | 8.842 | 259,365 | +0.02(+0.17%) |
Oct 03, 2016 | 8.983 | 8.983 | 8.772 | 8.827 | 265,263 | -0.14(-1.52%) |
Sep 30, 2016 | 9.099 | 9.139 | 8.963 | 8.963 | 66,304 | -0.08(-0.84%) |
Sep 29, 2016 | 8.812 | 9.174 | 8.812 | 9.038 | 150,068 | +0.20(+2.22%) |
Sep 28, 2016 | 8.575 | 9.069 | 8.540 | 8.842 | 296,969 | +0.27(+3.17%) |
Sep 27, 2016 | 8.782 | 8.782 | 8.429 | 8.570 | 430,850 | -0.25(-2.85%) |
Sep 26, 2016 | 8.837 | 9.086 | 8.749 | 8.822 | 321,476 | +0.01(+0.11%) |
Sep 23, 2016 | 8.882 | 8.938 | 8.802 | 8.812 | 225,323 | -0.13(-1.41%) |
Sep 22, 2016 | 8.938 | 9.013 | 8.882 | 8.938 | 84,027 | +0.06(+0.62%) |
Sep 21, 2016 | 9.038 | 9.038 | 8.762 | 8.882 | 555,977 | -0.06(-0.62%) |
Sep 20, 2016 | 8.842 | 9.053 | 8.676 | 8.938 | 450,739 | +0.07(+0.79%) |
Sep 19, 2016 | 8.752 | 9.013 | 8.752 | 8.867 | 462,531 | +0.10(+1.15%) |
Sep 16, 2016 | 9.381 | 9.491 | 8.686 | 8.767 | 2,488,788 | -0.73(-7.73%) |
Sep 15, 2016 | 9.330 | 9.889 | 9.330 | 9.501 | 1,167,301 | +0.23(+2.50%) |
Sep 14, 2016 | 9.255 | 9.381 | 9.124 | 9.270 | 730,006 | +0.05(+0.55%) |
Sep 13, 2016 | 9.401 | 9.431 | 9.094 | 9.220 | 695,891 | -0.25(-2.60%) |
Sep 12, 2016 | 9.053 | 9.514 | 9.053 | 9.466 | 922,977 | +0.32(+3.47%) |
Sep 09, 2016 | 9.255 | 9.255 | 9.079 | 9.149 | 697,561 | -0.13(-1.36%) |
Sep 08, 2016 | 8.938 | 9.315 | 8.938 | 9.275 | 737,533 | +0.32(+3.60%) |
Sep 07, 2016 | 8.872 | 8.958 | 8.716 | 8.953 | 514,185 | +0.16(+1.77%) |
Sep 06, 2016 | 8.555 | 8.913 | 8.409 | 8.797 | 845,725 | +0.37(+4.36%) |
Sep 02, 2016 | 8.284 | 8.429 | 8.429 | 8.429 | 529,557 | +0.15(+1.76%) |