Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 9.620 | 9.630 | 9.270 | 9.420 | 4,297 | -0.29(-2.99%) |
Nov 29, 2016 | 9.560 | 9.710 | 9.560 | 9.710 | 2,216 | +0.07(+0.73%) |
Nov 28, 2016 | 9.790 | 10.00 | 9.580 | 9.640 | 12,435 | -0.31(-3.11%) |
Nov 25, 2016 | 9.900 | 9.950 | 9.900 | 9.950 | 523 | +0.25(+2.58%) |
Nov 23, 2016 | 9.700 | 9.700 | 9.700 | 0 | +0.17(+1.78%) | |
Nov 22, 2016 | 9.940 | 9.940 | 9.530 | 9.530 | 7,480 | -0.45(-4.51%) |
Nov 21, 2016 | 9.880 | 10.05 | 9.650 | 9.980 | 11,224 | -0.01(-0.10%) |
Nov 18, 2016 | 10.60 | 10.60 | 9.721 | 9.990 | 9,314 | -0.63(-5.93%) |
Nov 17, 2016 | 10.73 | 10.74 | 10.56 | 10.62 | 1,572 | -0.16(-1.48%) |
Nov 16, 2016 | 11.07 | 11.20 | 10.78 | 10.78 | 27,896 | -0.28(-2.54%) |
Nov 15, 2016 | 11.05 | 11.06 | 10.82 | 11.06 | 12,994 | +0.01(+0.13%) |
Nov 14, 2016 | 10.82 | 11.17 | 10.82 | 11.05 | 13,068 | +0.23(+2.10%) |
Nov 11, 2016 | 10.82 | 10.95 | 10.61 | 10.82 | 7,272 | +0.14(+1.31%) |
Nov 10, 2016 | 11.00 | 11.00 | 10.52 | 10.68 | 7,896 | +0.08(+0.75%) |
Nov 09, 2016 | 10.29 | 10.60 | 9.630 | 10.60 | 15,726 | +0.51(+5.05%) |
Nov 08, 2016 | 9.840 | 10.39 | 9.840 | 10.09 | 7,464 | +0.11(+1.10%) |
Nov 07, 2016 | 9.780 | 9.980 | 9.780 | 9.980 | 11,704 | +0.41(+4.28%) |
Nov 04, 2016 | 9.180 | 9.570 | 9.180 | 9.570 | 4,056 | +0.31(+3.35%) |
Nov 03, 2016 | 9.280 | 9.280 | 9.255 | 9.260 | 856 | -0.15(-1.59%) |
Nov 02, 2016 | 9.580 | 9.590 | 9.272 | 9.410 | 4,014 | -0.09(-0.95%) |
Nov 01, 2016 | 9.720 | 9.870 | 9.500 | 9.500 | 2,449 | -0.20(-2.06%) |
Oct 31, 2016 | 9.695 | 9.700 | 9.590 | 9.700 | 3,268 | -0.13(-1.32%) |
Oct 28, 2016 | 9.700 | 9.960 | 9.648 | 9.830 | 10,738 | +0.11(+1.13%) |
Oct 27, 2016 | 9.700 | 9.880 | 9.700 | 9.720 | 10,126 | +0.01(+0.10%) |
Oct 26, 2016 | 9.760 | 10.03 | 9.700 | 9.710 | 2,025 | -0.05(-0.51%) |
Oct 25, 2016 | 9.890 | 10.02 | 9.760 | 9.760 | 7,790 | -0.34(-3.37%) |
Oct 24, 2016 | 10.23 | 10.23 | 9.900 | 10.10 | 2,235 | -0.15(-1.46%) |
Oct 21, 2016 | 10.34 | 10.40 | 10.20 | 10.25 | 9,903 | -0.13(-1.26%) |
Oct 20, 2016 | 9.980 | 10.49 | 9.980 | 10.38 | 15,707 | +0.22(+2.18%) |
Oct 19, 2016 | 10.25 | 10.40 | 10.02 | 10.16 | 6,412 | -0.29(-2.78%) |
Oct 18, 2016 | 10.57 | 10.64 | 10.37 | 10.45 | 5,053 | -0.05(-0.48%) |
Oct 17, 2016 | 10.50 | 10.50 | 10.35 | 10.50 | 10,108 | -0.29(-2.69%) |
Oct 14, 2016 | 10.82 | 10.82 | 10.77 | 10.79 | 1,319 | +0.00(+0.00%) |
Oct 13, 2016 | 10.41 | 10.79 | 10.34 | 10.79 | 10,945 | +0.15(+1.37%) |
Oct 12, 2016 | 10.63 | 10.64 | 10.63 | 10.64 | 669 | +0.01(+0.13%) |
Oct 11, 2016 | 10.90 | 10.90 | 10.57 | 10.63 | 7,039 | -0.38(-3.45%) |
Oct 10, 2016 | 10.86 | 11.02 | 10.86 | 11.01 | 2,838 | +0.00(+0.00%) |
Oct 07, 2016 | 11.53 | 11.53 | 10.99 | 11.01 | 10,037 | -0.03(-0.27%) |
Oct 06, 2016 | 11.04 | 11.34 | 11.00 | 11.04 | 14,218 | -0.17(-1.52%) |
Oct 05, 2016 | 11.29 | 11.33 | 11.05 | 11.21 | 3,510 | +0.07(+0.63%) |
Oct 04, 2016 | 11.00 | 11.14 | 11.00 | 11.14 | 1,427 | +0.14(+1.27%) |
Oct 03, 2016 | 11.08 | 11.08 | 10.83 | 11.00 | 11,113 | +0.00(+0.00%) |
Sep 30, 2016 | 10.77 | 11.33 | 10.77 | 11.00 | 21,873 | +0.29(+2.71%) |
Sep 29, 2016 | 10.74 | 11.00 | 10.71 | 10.71 | 20,559 | -0.01(-0.10%) |
Sep 28, 2016 | 10.45 | 10.75 | 10.25 | 10.72 | 21,227 | +0.22(+2.10%) |
Sep 27, 2016 | 10.50 | 10.62 | 10.29 | 10.50 | 7,310 | +0.18(+1.74%) |
Sep 26, 2016 | 10.00 | 10.50 | 9.930 | 10.32 | 58,936 | +1.45(+16.31%) |
Sep 23, 2016 | 9.010 | 9.140 | 8.850 | 8.873 | 3,108 | -0.14(-1.54%) |
Sep 22, 2016 | 9.110 | 9.110 | 9.011 | 9.011 | 670 | +0.03(+0.35%) |
Sep 21, 2016 | 8.810 | 9.070 | 8.810 | 8.980 | 5,400 | -0.03(-0.33%) |
Sep 20, 2016 | 8.730 | 9.200 | 8.730 | 9.010 | 25,565 | +0.17(+1.92%) |
Sep 19, 2016 | 8.648 | 8.840 | 8.648 | 8.840 | 889 | +0.22(+2.55%) |
Sep 16, 2016 | 8.740 | 8.790 | 8.620 | 8.620 | 2,518 | -0.14(-1.60%) |
Sep 15, 2016 | 8.420 | 8.840 | 8.380 | 8.760 | 8,322 | +0.34(+4.04%) |
Sep 14, 2016 | 8.290 | 8.430 | 8.240 | 8.420 | 16,126 | +0.30(+3.69%) |
Sep 13, 2016 | 8.331 | 8.331 | 8.120 | 8.120 | 6,180 | -0.21(-2.54%) |
Sep 12, 2016 | 8.110 | 8.440 | 8.110 | 8.331 | 15,815 | +0.04(+0.50%) |
Sep 09, 2016 | 8.230 | 8.300 | 8.150 | 8.290 | 3,062 | -0.46(-5.26%) |
Sep 08, 2016 | 8.325 | 9.177 | 8.300 | 8.750 | 22,832 | +0.27(+3.17%) |
Sep 07, 2016 | 6.890 | 8.490 | 6.890 | 8.481 | 35,669 | +1.51(+21.63%) |
Sep 06, 2016 | 7.000 | 7.100 | 6.900 | 6.973 | 11,410 | +0.19(+2.84%) |
Sep 02, 2016 | 6.780 | 6.780 | 6.780 | 0 | -0.09(-1.31%) |