Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 9.294 | 9.294 | 9.203 | 9.259 | 444,813 | +0.03(+0.27%) |
Nov 29, 2016 | 9.223 | 9.254 | 9.153 | 9.233 | 421,351 | +0.05(+0.49%) |
Nov 28, 2016 | 9.158 | 9.188 | 9.123 | 9.188 | 411,497 | +0.05(+0.49%) |
Nov 25, 2016 | 9.183 | 9.183 | 9.073 | 9.143 | 350,082 | +0.03(+0.28%) |
Nov 23, 2016 | 9.118 | 9.118 | 9.118 | 0 | -0.08(-0.87%) | |
Nov 22, 2016 | 9.284 | 9.309 | 9.143 | 9.198 | 520,263 | -0.04(-0.38%) |
Nov 21, 2016 | 9.329 | 9.329 | 9.201 | 9.233 | 433,279 | -0.07(-0.76%) |
Nov 18, 2016 | 9.279 | 9.339 | 9.214 | 9.304 | 535,709 | +0.06(+0.65%) |
Nov 17, 2016 | 9.033 | 9.254 | 9.033 | 9.243 | 729,958 | +0.33(+3.66%) |
Nov 16, 2016 | 8.902 | 8.937 | 8.782 | 8.917 | 432,205 | -0.01(-0.11%) |
Nov 15, 2016 | 8.942 | 9.023 | 8.847 | 8.927 | 594,820 | -0.12(-1.33%) |
Nov 14, 2016 | 9.178 | 9.183 | 9.008 | 9.048 | 431,155 | -0.16(-1.74%) |
Nov 11, 2016 | 9.168 | 9.374 | 9.168 | 9.208 | 383,586 | -0.04(-0.43%) |
Nov 10, 2016 | 9.163 | 9.269 | 9.143 | 9.249 | 333,247 | +0.15(+1.65%) |
Nov 09, 2016 | 8.962 | 9.155 | 8.922 | 9.098 | 590,709 | +0.11(+1.23%) |
Nov 08, 2016 | 8.892 | 9.003 | 8.892 | 8.988 | 252,565 | +0.06(+0.67%) |
Nov 07, 2016 | 8.887 | 8.983 | 8.887 | 8.927 | 185,560 | +0.06(+0.62%) |
Nov 04, 2016 | 8.842 | 8.973 | 8.802 | 8.872 | 300,054 | +0.06(+0.68%) |
Nov 03, 2016 | 8.787 | 8.822 | 8.702 | 8.812 | 338,040 | +0.01(+0.06%) |
Nov 02, 2016 | 8.857 | 8.922 | 8.737 | 8.807 | 223,698 | -0.03(-0.34%) |
Nov 01, 2016 | 8.837 | 8.892 | 8.807 | 8.837 | 224,587 | -0.05(-0.51%) |
Oct 31, 2016 | 9.003 | 9.013 | 8.867 | 8.882 | 400,975 | -0.14(-1.50%) |
Oct 28, 2016 | 9.033 | 9.033 | 8.983 | 9.018 | 367,812 | -0.06(-0.66%) |
Oct 27, 2016 | 9.168 | 9.254 | 9.033 | 9.078 | 298,438 | -0.09(-0.93%) |
Oct 26, 2016 | 9.203 | 9.233 | 9.138 | 9.163 | 270,129 | -0.09(-0.98%) |
Oct 25, 2016 | 9.133 | 9.259 | 9.113 | 9.254 | 325,340 | +0.08(+0.88%) |
Oct 24, 2016 | 9.218 | 9.218 | 9.163 | 9.173 | 300,624 | -0.03(-0.33%) |
Oct 21, 2016 | 9.249 | 9.249 | 9.163 | 9.203 | 252,830 | -0.01(-0.05%) |
Oct 20, 2016 | 9.243 | 9.243 | 9.183 | 9.208 | 148,157 | -0.01(-0.05%) |
Oct 19, 2016 | 9.259 | 9.259 | 9.178 | 9.213 | 226,274 | +0.01(+0.05%) |
Oct 18, 2016 | 9.243 | 9.294 | 9.198 | 9.208 | 392,990 | -0.05(-0.54%) |
Oct 17, 2016 | 9.329 | 9.344 | 9.243 | 9.259 | 275,974 | -0.06(-0.59%) |
Oct 14, 2016 | 9.274 | 9.319 | 9.208 | 9.314 | 248,258 | +0.08(+0.87%) |
Oct 13, 2016 | 9.173 | 9.249 | 9.133 | 9.233 | 181,597 | +0.00(+0.00%) |
Oct 12, 2016 | 9.319 | 9.319 | 9.213 | 9.233 | 124,493 | -0.05(-0.49%) |
Oct 11, 2016 | 9.339 | 9.359 | 9.269 | 9.279 | 322,608 | -0.11(-1.12%) |
Oct 10, 2016 | 9.354 | 9.384 | 9.311 | 9.384 | 131,746 | +0.07(+0.75%) |
Oct 07, 2016 | 9.183 | 9.324 | 9.173 | 9.314 | 176,695 | +0.06(+0.60%) |
Oct 06, 2016 | 9.344 | 9.366 | 9.223 | 9.259 | 334,582 | -0.08(-0.81%) |
Oct 05, 2016 | 9.349 | 9.409 | 9.314 | 9.334 | 151,194 | -0.04(-0.43%) |
Oct 04, 2016 | 9.364 | 9.394 | 9.321 | 9.374 | 150,386 | +0.05(+0.54%) |
Oct 03, 2016 | 9.289 | 9.344 | 9.284 | 9.324 | 256,961 | +0.01(+0.05%) |
Sep 30, 2016 | 9.284 | 9.384 | 9.284 | 9.319 | 358,848 | +0.06(+0.60%) |
Sep 29, 2016 | 9.494 | 9.494 | 9.264 | 9.264 | 435,348 | -0.17(-1.76%) |
Sep 28, 2016 | 9.384 | 9.442 | 9.369 | 9.429 | 359,681 | +0.04(+0.43%) |
Sep 27, 2016 | 9.364 | 9.414 | 9.344 | 9.389 | 310,185 | +0.01(+0.11%) |
Sep 26, 2016 | 9.429 | 9.439 | 9.374 | 9.379 | 270,023 | -0.04(-0.37%) |
Sep 23, 2016 | 9.429 | 9.429 | 9.361 | 9.414 | 207,835 | +0.01(+0.11%) |
Sep 22, 2016 | 9.404 | 9.449 | 9.384 | 9.404 | 124,166 | -0.01(-0.11%) |
Sep 21, 2016 | 9.429 | 9.494 | 9.346 | 9.414 | 178,414 | +0.03(+0.32%) |
Sep 20, 2016 | 9.284 | 9.499 | 9.284 | 9.384 | 316,787 | +0.05(+0.54%) |
Sep 19, 2016 | 9.334 | 9.459 | 9.309 | 9.334 | 243,601 | +0.00(+0.00%) |
Sep 16, 2016 | 9.304 | 9.379 | 9.264 | 9.334 | 417,017 | -0.02(-0.21%) |
Sep 15, 2016 | 9.299 | 9.379 | 9.249 | 9.354 | 179,453 | +0.08(+0.87%) |
Sep 14, 2016 | 9.284 | 9.299 | 9.208 | 9.274 | 231,043 | +0.05(+0.49%) |
Sep 13, 2016 | 9.284 | 9.289 | 9.198 | 9.228 | 438,730 | -0.04(-0.43%) |
Sep 12, 2016 | 9.233 | 9.281 | 9.208 | 9.269 | 218,238 | -0.01(-0.11%) |
Sep 09, 2016 | 9.349 | 9.354 | 9.274 | 9.279 | 248,460 | -0.06(-0.64%) |
Sep 08, 2016 | 9.364 | 9.414 | 9.324 | 9.339 | 322,325 | -0.07(-0.75%) |
Sep 07, 2016 | 9.409 | 9.429 | 9.353 | 9.409 | 331,484 | +0.02(+0.16%) |
Sep 06, 2016 | 9.369 | 9.406 | 9.349 | 9.394 | 295,299 | -0.01(-0.05%) |
Sep 02, 2016 | 9.464 | 9.399 | 9.399 | 9.399 | 264,039 | -0.03(-0.32%) |