Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 9.946 | 10.05 | 9.765 | 10.02 | 386,182 | -0.04(-0.36%) |
Nov 29, 2016 | 9.693 | 10.09 | 9.620 | 10.05 | 503,976 | +0.39(+4.04%) |
Nov 28, 2016 | 9.593 | 9.735 | 9.415 | 9.664 | 889,566 | +0.11(+1.12%) |
Nov 25, 2016 | 9.557 | 9.593 | 9.486 | 9.557 | 253,349 | +0.00(+0.00%) |
Nov 23, 2016 | 9.557 | 9.557 | 9.557 | 0 | +0.04(+0.37%) | |
Nov 22, 2016 | 9.522 | 9.681 | 9.415 | 9.522 | 754,563 | +0.04(+0.37%) |
Nov 21, 2016 | 9.699 | 9.806 | 9.362 | 9.486 | 563,179 | -0.32(-3.26%) |
Nov 18, 2016 | 9.841 | 9.877 | 9.697 | 9.806 | 298,607 | +0.00(+0.00%) |
Nov 17, 2016 | 9.877 | 9.948 | 9.770 | 9.806 | 428,233 | +0.00(+0.00%) |
Nov 16, 2016 | 9.841 | 9.983 | 9.735 | 9.806 | 262,866 | -0.04(-0.36%) |
Nov 15, 2016 | 9.912 | 9.983 | 9.735 | 9.841 | 409,592 | -0.04(-0.36%) |
Nov 14, 2016 | 9.912 | 10.05 | 9.735 | 9.877 | 608,886 | +0.04(+0.36%) |
Nov 11, 2016 | 9.841 | 9.912 | 9.699 | 9.841 | 567,444 | +0.00(+0.00%) |
Nov 10, 2016 | 9.948 | 10.13 | 9.770 | 9.841 | 585,600 | -0.11(-1.07%) |
Nov 09, 2016 | 9.344 | 10.02 | 9.344 | 9.948 | 971,347 | +0.68(+7.28%) |
Nov 08, 2016 | 9.415 | 9.465 | 9.131 | 9.273 | 491,993 | -0.21(-2.25%) |
Nov 07, 2016 | 9.308 | 9.735 | 9.291 | 9.486 | 718,661 | +0.14(+1.52%) |
Nov 04, 2016 | 9.166 | 9.593 | 8.811 | 9.344 | 1,289,514 | +0.43(+4.78%) |
Nov 03, 2016 | 8.989 | 9.095 | 8.775 | 8.918 | 406,096 | -0.04(-0.40%) |
Nov 02, 2016 | 8.882 | 9.060 | 8.811 | 8.953 | 391,164 | +0.00(+0.00%) |
Nov 01, 2016 | 9.166 | 9.237 | 8.811 | 8.953 | 380,867 | -0.14(-1.56%) |
Oct 31, 2016 | 9.415 | 9.415 | 9.095 | 9.095 | 447,192 | -0.32(-3.40%) |
Oct 28, 2016 | 9.379 | 9.450 | 9.273 | 9.415 | 295,831 | +0.07(+0.76%) |
Oct 27, 2016 | 9.557 | 9.557 | 9.344 | 9.344 | 306,694 | -0.18(-1.87%) |
Oct 26, 2016 | 9.593 | 9.681 | 9.522 | 9.522 | 326,376 | -0.11(-1.11%) |
Oct 25, 2016 | 9.628 | 9.770 | 9.601 | 9.628 | 216,802 | -0.04(-0.37%) |
Oct 24, 2016 | 9.735 | 9.770 | 9.593 | 9.664 | 306,794 | +0.04(+0.37%) |
Oct 21, 2016 | 9.379 | 9.699 | 9.237 | 9.628 | 464,633 | +0.21(+2.26%) |
Oct 20, 2016 | 9.593 | 9.664 | 9.237 | 9.415 | 650,497 | -0.28(-2.93%) |
Oct 19, 2016 | 9.735 | 9.806 | 9.522 | 9.699 | 451,419 | +0.00(+0.00%) |
Oct 18, 2016 | 9.735 | 9.969 | 9.664 | 9.699 | 497,844 | +0.07(+0.74%) |
Oct 17, 2016 | 9.912 | 9.912 | 9.557 | 9.628 | 312,161 | -0.23(-2.31%) |
Oct 14, 2016 | 9.706 | 9.891 | 9.706 | 9.855 | 387,183 | +0.17(+1.76%) |
Oct 13, 2016 | 9.870 | 9.916 | 9.664 | 9.685 | 601,839 | -0.30(-2.99%) |
Oct 12, 2016 | 10.22 | 10.22 | 9.969 | 9.983 | 362,325 | -0.21(-2.09%) |
Oct 11, 2016 | 10.27 | 10.30 | 10.13 | 10.20 | 482,655 | -0.16(-1.51%) |
Oct 10, 2016 | 10.42 | 10.53 | 10.30 | 10.35 | 316,057 | -0.04(-0.41%) |
Oct 07, 2016 | 10.54 | 10.57 | 10.28 | 10.40 | 652,062 | -0.17(-1.61%) |
Oct 06, 2016 | 10.63 | 10.68 | 10.45 | 10.57 | 270,166 | -0.06(-0.60%) |
Oct 05, 2016 | 10.56 | 10.73 | 10.50 | 10.63 | 654,672 | +0.06(+0.54%) |
Oct 04, 2016 | 10.64 | 10.84 | 10.56 | 10.57 | 258,137 | -0.03(-0.27%) |
Oct 03, 2016 | 10.66 | 10.79 | 10.42 | 10.60 | 546,922 | -0.04(-0.33%) |
Sep 30, 2016 | 10.72 | 10.79 | 10.63 | 10.64 | 412,717 | -0.03(-0.27%) |
Sep 29, 2016 | 10.88 | 10.91 | 10.64 | 10.67 | 479,729 | -0.22(-2.02%) |
Sep 28, 2016 | 11.06 | 11.15 | 10.79 | 10.89 | 417,792 | -0.12(-1.10%) |
Sep 27, 2016 | 10.91 | 11.02 | 10.88 | 11.01 | 441,220 | +0.05(+0.45%) |
Sep 26, 2016 | 11.34 | 11.38 | 10.89 | 10.96 | 712,721 | -0.48(-4.16%) |
Sep 23, 2016 | 11.60 | 11.65 | 11.43 | 11.43 | 352,054 | -0.08(-0.68%) |
Sep 22, 2016 | 11.72 | 11.84 | 11.33 | 11.51 | 1,081,770 | -0.23(-2.00%) |
Sep 21, 2016 | 11.82 | 11.88 | 11.69 | 11.75 | 251,887 | -0.08(-0.66%) |
Sep 20, 2016 | 11.84 | 11.91 | 11.72 | 11.82 | 205,458 | -0.02(-0.18%) |
Sep 19, 2016 | 12.06 | 12.14 | 11.80 | 11.85 | 254,378 | -0.21(-1.71%) |
Sep 16, 2016 | 12.06 | 12.13 | 11.88 | 12.05 | 1,463,285 | +0.04(+0.30%) |
Sep 15, 2016 | 11.78 | 12.04 | 11.58 | 12.02 | 463,977 | +0.18(+1.56%) |
Sep 14, 2016 | 12.07 | 12.12 | 11.80 | 11.83 | 249,510 | -0.21(-1.77%) |
Sep 13, 2016 | 12.17 | 12.19 | 12.01 | 12.04 | 223,710 | -0.11(-0.88%) |
Sep 12, 2016 | 11.95 | 12.16 | 11.87 | 12.15 | 496,679 | +0.14(+1.12%) |
Sep 09, 2016 | 11.94 | 12.20 | 11.90 | 12.02 | 856,777 | +0.04(+0.36%) |
Sep 08, 2016 | 11.70 | 11.97 | 11.60 | 11.97 | 701,681 | +0.28(+2.43%) |
Sep 07, 2016 | 11.66 | 11.78 | 11.54 | 11.69 | 704,680 | +0.03(+0.24%) |
Sep 06, 2016 | 11.58 | 11.69 | 11.54 | 11.66 | 477,423 | +0.10(+0.86%) |
Sep 02, 2016 | 11.78 | 11.56 | 11.56 | 11.56 | 358,026 | -0.13(-1.15%) |