Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 9.500 | 9.530 | 9.280 | 9.350 | 11,754,759 | -0.11(-1.16%) |
Nov 29, 2016 | 9.500 | 9.540 | 9.380 | 9.460 | 6,488,036 | -0.04(-0.42%) |
Nov 28, 2016 | 9.400 | 9.540 | 9.370 | 9.500 | 8,519,572 | +0.12(+1.28%) |
Nov 25, 2016 | 9.310 | 9.410 | 9.290 | 9.380 | 3,714,000 | +0.11(+1.19%) |
Nov 23, 2016 | 9.270 | 9.270 | 9.270 | 0 | -0.04(-0.43%) | |
Nov 22, 2016 | 9.510 | 9.520 | 9.290 | 9.310 | 10,119,128 | -0.21(-2.21%) |
Nov 21, 2016 | 9.540 | 9.570 | 9.460 | 9.520 | 7,328,210 | +0.08(+0.85%) |
Nov 18, 2016 | 9.570 | 9.580 | 9.430 | 9.440 | 6,091,957 | -0.14(-1.46%) |
Nov 17, 2016 | 9.560 | 9.610 | 9.500 | 9.580 | 9,672,721 | +0.03(+0.31%) |
Nov 16, 2016 | 9.580 | 9.600 | 9.530 | 9.550 | 6,660,024 | -0.04(-0.42%) |
Nov 15, 2016 | 9.540 | 9.640 | 9.470 | 9.590 | 6,565,659 | +0.07(+0.74%) |
Nov 14, 2016 | 9.410 | 9.570 | 9.410 | 9.520 | 9,503,025 | +0.02(+0.21%) |
Nov 11, 2016 | 9.560 | 9.600 | 9.450 | 9.500 | 8,854,271 | -0.08(-0.84%) |
Nov 10, 2016 | 9.520 | 9.700 | 9.510 | 9.580 | 8,611,289 | +0.07(+0.74%) |
Nov 09, 2016 | 9.140 | 9.530 | 9.090 | 9.510 | 10,605,089 | +0.23(+2.48%) |
Nov 08, 2016 | 9.300 | 9.330 | 9.095 | 9.280 | 9,878,314 | -0.03(-0.32%) |
Nov 07, 2016 | 9.120 | 9.310 | 9.110 | 9.310 | 9,615,242 | +0.14(+1.53%) |
Nov 04, 2016 | 9.350 | 9.370 | 9.150 | 9.170 | 10,209,930 | -0.18(-1.93%) |
Nov 03, 2016 | 9.510 | 9.580 | 9.340 | 9.350 | 5,299,029 | -0.16(-1.68%) |
Nov 02, 2016 | 9.450 | 9.540 | 9.420 | 9.510 | 7,621,399 | +0.01(+0.11%) |
Nov 01, 2016 | 9.780 | 9.780 | 9.440 | 9.500 | 7,714,459 | -0.27(-2.76%) |
Oct 31, 2016 | 9.810 | 9.840 | 9.580 | 9.770 | 9,021,927 | -0.07(-0.71%) |
Oct 28, 2016 | 9.530 | 9.990 | 9.520 | 9.840 | 13,064,398 | +0.27(+2.82%) |
Oct 27, 2016 | 9.680 | 9.680 | 9.490 | 9.570 | 6,779,664 | -0.08(-0.83%) |
Oct 26, 2016 | 9.590 | 9.660 | 9.565 | 9.650 | 4,594,533 | +0.04(+0.42%) |
Oct 25, 2016 | 9.690 | 9.480 | 9.610 | 7,503,891 | -0.07(-0.72%) | |
Oct 24, 2016 | 9.590 | 9.700 | 9.560 | 9.680 | 4,773,310 | +0.18(+1.89%) |
Oct 21, 2016 | 9.580 | 9.580 | 9.470 | 9.500 | 5,325,777 | -0.12(-1.25%) |
Oct 20, 2016 | 9.710 | 9.730 | 9.590 | 9.620 | 4,376,356 | -0.09(-0.93%) |
Oct 19, 2016 | 9.720 | 9.790 | 9.700 | 9.710 | 3,886,632 | +0.00(+0.00%) |
Oct 18, 2016 | 9.670 | 9.750 | 9.650 | 9.710 | 4,495,259 | +0.14(+1.46%) |
Oct 17, 2016 | 9.660 | 9.705 | 9.570 | 9.570 | 4,955,079 | -0.08(-0.83%) |
Oct 14, 2016 | 9.600 | 9.710 | 9.580 | 9.650 | 5,945,037 | +0.10(+1.05%) |
Oct 13, 2016 | 9.730 | 9.740 | 9.520 | 9.550 | 8,542,022 | -0.25(-2.55%) |
Oct 12, 2016 | 9.760 | 9.830 | 9.670 | 9.800 | 5,401,749 | +0.04(+0.41%) |
Oct 11, 2016 | 9.940 | 9.960 | 9.690 | 9.760 | 7,592,839 | -0.20(-2.01%) |
Oct 10, 2016 | 9.940 | 10.01 | 9.930 | 9.960 | 4,764,873 | +0.06(+0.61%) |
Oct 07, 2016 | 10.03 | 10.07 | 9.900 | 9.900 | 5,154,884 | -0.11(-1.10%) |
Oct 06, 2016 | 9.960 | 10.04 | 9.940 | 10.01 | 5,517,602 | +0.04(+0.40%) |
Oct 05, 2016 | 9.890 | 10.03 | 9.875 | 9.970 | 4,342,940 | +0.13(+1.32%) |
Oct 04, 2016 | 10.12 | 10.12 | 9.810 | 9.840 | 6,133,264 | -0.28(-2.77%) |
Oct 03, 2016 | 10.18 | 10.18 | 10.06 | 10.12 | 5,598,639 | -0.01(-0.10%) |
Sep 30, 2016 | 10.18 | 10.20 | 10.02 | 10.13 | 7,671,835 | -0.05(-0.49%) |
Sep 29, 2016 | 10.09 | 10.31 | 10.03 | 10.18 | 13,273,431 | +0.10(+0.99%) |
Sep 28, 2016 | 9.990 | 10.09 | 9.970 | 10.08 | 7,962,213 | +0.05(+0.50%) |
Sep 27, 2016 | 9.920 | 10.05 | 9.920 | 10.03 | 10,406,712 | +0.05(+0.50%) |
Sep 26, 2016 | 9.890 | 10.03 | 9.850 | 9.980 | 9,877,467 | +0.06(+0.60%) |
Sep 23, 2016 | 9.990 | 10.02 | 9.920 | 9.920 | 3,986,330 | -0.09(-0.90%) |
Sep 22, 2016 | 9.960 | 10.02 | 9.950 | 10.01 | 5,226,320 | +0.07(+0.70%) |
Sep 21, 2016 | 9.880 | 9.970 | 9.850 | 9.940 | 6,237,834 | +0.13(+1.33%) |
Sep 20, 2016 | 9.930 | 9.930 | 9.810 | 9.810 | 4,681,887 | -0.04(-0.41%) |
Sep 19, 2016 | 9.860 | 9.940 | 9.830 | 9.850 | 8,572,586 | +0.05(+0.51%) |
Sep 16, 2016 | 9.770 | 9.800 | 9.640 | 9.800 | 24,655,540 | -0.01(-0.10%) |
Sep 15, 2016 | 9.720 | 9.830 | 9.680 | 9.810 | 9,124,940 | +0.08(+0.82%) |
Sep 14, 2016 | 9.790 | 9.820 | 9.620 | 9.730 | 8,403,095 | -0.06(-0.61%) |
Sep 13, 2016 | 9.810 | 9.900 | 9.730 | 9.790 | 9,993,491 | -0.02(-0.20%) |
Sep 12, 2016 | 9.510 | 9.830 | 9.455 | 9.810 | 8,066,604 | +0.22(+2.29%) |
Sep 09, 2016 | 9.830 | 9.860 | 9.590 | 9.590 | 8,307,107 | -0.31(-3.13%) |
Sep 08, 2016 | 9.850 | 9.910 | 9.810 | 9.900 | 8,363,915 | +0.02(+0.20%) |
Sep 07, 2016 | 9.780 | 9.880 | 9.760 | 9.880 | 6,301,941 | +0.08(+0.82%) |
Sep 06, 2016 | 9.870 | 9.890 | 9.670 | 9.800 | 5,700,888 | -0.09(-0.91%) |
Sep 02, 2016 | 9.900 | 9.890 | 9.890 | 9.890 | 6,001,700 | +0.02(+0.20%) |