Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 9.233 | 9.413 | 9.199 | 9.336 | 227,923 | +0.06(+0.65%) |
Nov 29, 2016 | 9.207 | 9.383 | 9.122 | 9.276 | 217,717 | -0.01(-0.09%) |
Nov 28, 2016 | 9.250 | 9.370 | 9.190 | 9.285 | 294,401 | +0.05(+0.56%) |
Nov 25, 2016 | 9.105 | 9.276 | 9.079 | 9.233 | 34,621 | +0.08(+0.84%) |
Nov 23, 2016 | 9.156 | 9.156 | 9.156 | 0 | -0.12(-1.29%) | |
Nov 22, 2016 | 9.225 | 9.319 | 9.216 | 9.276 | 87,366 | -0.01(-0.09%) |
Nov 21, 2016 | 9.156 | 9.302 | 9.139 | 9.285 | 100,440 | +0.07(+0.74%) |
Nov 18, 2016 | 9.149 | 9.259 | 8.967 | 9.216 | 119,441 | +0.05(+0.56%) |
Nov 17, 2016 | 9.143 | 9.207 | 9.105 | 9.165 | 156,622 | +0.06(+0.66%) |
Nov 16, 2016 | 9.199 | 9.345 | 9.105 | 9.105 | 57,140 | -0.21(-2.21%) |
Nov 15, 2016 | 9.293 | 9.482 | 9.250 | 9.310 | 133,680 | +0.05(+0.56%) |
Nov 14, 2016 | 9.285 | 9.302 | 9.027 | 9.259 | 144,723 | +0.20(+2.18%) |
Nov 11, 2016 | 9.079 | 9.430 | 8.967 | 9.062 | 242,382 | +0.05(+0.57%) |
Nov 10, 2016 | 9.558 | 9.713 | 8.813 | 9.010 | 677,114 | -0.58(-6.08%) |
Nov 09, 2016 | 9.430 | 9.801 | 9.190 | 9.593 | 328,964 | -0.16(-1.67%) |
Nov 08, 2016 | 9.868 | 9.919 | 9.645 | 9.756 | 491,132 | -0.09(-0.96%) |
Nov 07, 2016 | 9.842 | 9.945 | 9.816 | 9.850 | 218,359 | +0.13(+1.32%) |
Nov 04, 2016 | 9.705 | 9.859 | 9.705 | 9.722 | 105,075 | -0.02(-0.18%) |
Nov 03, 2016 | 9.859 | 9.943 | 9.730 | 9.739 | 38,350 | -0.04(-0.44%) |
Nov 02, 2016 | 9.773 | 9.944 | 9.773 | 9.782 | 107,480 | +0.01(+0.09%) |
Nov 01, 2016 | 9.953 | 10.04 | 9.765 | 9.773 | 29,803 | -0.16(-1.64%) |
Oct 31, 2016 | 10.01 | 10.05 | 9.919 | 9.936 | 54,303 | -0.08(-0.77%) |
Oct 28, 2016 | 9.962 | 10.10 | 9.876 | 10.01 | 136,016 | -0.03(-0.26%) |
Oct 27, 2016 | 10.20 | 10.20 | 10.02 | 10.04 | 197,697 | -0.17(-1.68%) |
Oct 26, 2016 | 10.16 | 10.24 | 10.02 | 10.21 | 303,566 | -0.08(-0.75%) |
Oct 25, 2016 | 10.29 | 10.30 | 10.14 | 10.29 | 732,314 | +0.00(+0.00%) |
Oct 24, 2016 | 9.902 | 10.33 | 9.902 | 10.29 | 543,521 | +0.24(+2.39%) |
Oct 21, 2016 | 9.945 | 10.30 | 9.825 | 10.05 | 390,548 | +0.11(+1.12%) |
Oct 20, 2016 | 9.902 | 10.03 | 9.696 | 9.936 | 446,234 | +0.11(+1.13%) |
Oct 19, 2016 | 9.816 | 9.859 | 9.765 | 9.825 | 71,344 | -0.03(-0.26%) |
Oct 18, 2016 | 9.928 | 9.979 | 9.696 | 9.850 | 110,213 | -0.08(-0.78%) |
Oct 17, 2016 | 9.988 | 9.988 | 9.893 | 9.928 | 124,354 | +0.03(+0.26%) |
Oct 14, 2016 | 9.859 | 9.988 | 9.833 | 9.902 | 150,320 | -0.01(-0.09%) |
Oct 13, 2016 | 9.730 | 9.910 | 9.696 | 9.910 | 142,095 | +0.15(+1.49%) |
Oct 12, 2016 | 9.825 | 9.893 | 9.696 | 9.765 | 202,134 | -0.07(-0.70%) |
Oct 11, 2016 | 9.859 | 9.902 | 9.705 | 9.833 | 189,941 | +0.02(+0.17%) |
Oct 10, 2016 | 9.739 | 9.893 | 9.739 | 9.816 | 178,324 | +0.01(+0.09%) |
Oct 07, 2016 | 9.808 | 9.945 | 9.782 | 9.808 | 104,907 | +0.03(+0.35%) |
Oct 06, 2016 | 9.885 | 9.915 | 9.773 | 9.773 | 423,627 | -0.03(-0.26%) |
Oct 05, 2016 | 9.928 | 10.02 | 9.799 | 9.799 | 224,418 | -0.03(-0.35%) |
Oct 04, 2016 | 10.03 | 10.11 | 9.739 | 9.833 | 543,345 | -0.21(-2.13%) |
Oct 03, 2016 | 10.19 | 10.19 | 10.02 | 10.05 | 771,799 | -0.03(-0.26%) |
Sep 30, 2016 | 10.03 | 10.24 | 10.00 | 10.07 | 1,340,480 | +0.14(+1.38%) |