Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 9.635 | 9.659 | 9.471 | 9.483 | 261,005 | -0.07(-0.74%) |
Nov 29, 2016 | 9.559 | 9.629 | 9.530 | 9.553 | 253,932 | +0.03(+0.31%) |
Nov 28, 2016 | 9.629 | 9.647 | 9.500 | 9.524 | 167,263 | -0.13(-1.40%) |
Nov 25, 2016 | 9.612 | 9.664 | 9.576 | 9.659 | 79,614 | +0.08(+0.80%) |
Nov 23, 2016 | 9.582 | 9.582 | 9.582 | 0 | -0.06(-0.67%) | |
Nov 22, 2016 | 9.670 | 9.752 | 9.595 | 9.647 | 256,280 | -0.06(-0.66%) |
Nov 21, 2016 | 9.676 | 9.735 | 9.670 | 9.711 | 304,158 | -0.01(-0.06%) |
Nov 18, 2016 | 9.829 | 9.829 | 9.565 | 9.717 | 330,004 | -0.09(-0.90%) |
Nov 17, 2016 | 9.717 | 9.829 | 9.647 | 9.805 | 403,400 | +0.17(+1.72%) |
Nov 16, 2016 | 9.616 | 9.709 | 9.570 | 9.640 | 310,832 | -0.03(-0.30%) |
Nov 15, 2016 | 9.616 | 9.704 | 9.465 | 9.669 | 300,184 | +0.06(+0.67%) |
Nov 14, 2016 | 9.622 | 9.680 | 9.494 | 9.605 | 343,235 | -0.02(-0.24%) |
Nov 11, 2016 | 9.674 | 9.712 | 9.564 | 9.628 | 380,799 | -0.12(-1.20%) |
Nov 10, 2016 | 9.797 | 9.902 | 9.707 | 9.744 | 485,225 | -0.01(-0.12%) |
Nov 09, 2016 | 9.593 | 9.878 | 9.476 | 9.756 | 1,057,207 | +0.62(+6.82%) |
Nov 08, 2016 | 8.877 | 9.133 | 8.801 | 9.133 | 640,436 | +0.27(+3.09%) |
Nov 07, 2016 | 8.801 | 8.923 | 8.783 | 8.859 | 440,612 | +0.16(+1.88%) |
Nov 04, 2016 | 8.574 | 8.737 | 8.574 | 8.696 | 402,509 | +0.12(+1.36%) |
Nov 03, 2016 | 8.702 | 8.818 | 8.577 | 8.579 | 322,988 | -0.14(-1.60%) |
Nov 02, 2016 | 8.970 | 8.999 | 8.708 | 8.719 | 423,537 | -0.26(-2.92%) |
Nov 01, 2016 | 9.040 | 9.080 | 8.917 | 8.981 | 424,274 | -0.06(-0.64%) |
Oct 31, 2016 | 9.319 | 9.319 | 9.040 | 9.040 | 406,434 | -0.22(-2.39%) |
Oct 28, 2016 | 9.342 | 9.342 | 9.238 | 9.261 | 467,196 | -0.14(-1.49%) |
Oct 27, 2016 | 9.482 | 9.523 | 9.383 | 9.401 | 395,104 | -0.06(-0.62%) |
Oct 26, 2016 | 9.640 | 9.661 | 9.407 | 9.459 | 424,928 | -0.15(-1.52%) |
Oct 25, 2016 | 9.698 | 9.709 | 9.587 | 9.605 | 196,135 | -0.06(-0.66%) |
Oct 24, 2016 | 9.768 | 9.779 | 9.634 | 9.669 | 210,159 | -0.05(-0.54%) |
Oct 21, 2016 | 9.739 | 9.753 | 9.663 | 9.721 | 221,025 | -0.02(-0.24%) |
Oct 20, 2016 | 9.756 | 9.832 | 9.709 | 9.744 | 207,366 | -0.05(-0.54%) |
Oct 19, 2016 | 9.826 | 9.843 | 9.779 | 9.797 | 159,164 | +0.02(+0.18%) |
Oct 18, 2016 | 10.03 | 10.03 | 9.739 | 9.779 | 1,177,218 | -0.13(-1.28%) |
Oct 17, 2016 | 9.923 | 9.932 | 9.848 | 9.906 | 260,795 | +0.00(+0.00%) |
Oct 14, 2016 | 9.941 | 9.981 | 9.877 | 9.906 | 282,269 | +0.02(+0.23%) |
Oct 13, 2016 | 9.784 | 9.952 | 9.779 | 9.883 | 286,551 | +0.01(+0.12%) |
Oct 12, 2016 | 9.923 | 9.999 | 9.808 | 9.871 | 346,665 | -0.02(-0.23%) |
Oct 11, 2016 | 9.912 | 10.06 | 9.866 | 9.894 | 346,426 | -0.04(-0.41%) |
Oct 10, 2016 | 9.964 | 10.05 | 9.929 | 9.935 | 126,099 | +0.02(+0.18%) |
Oct 07, 2016 | 9.958 | 9.981 | 9.860 | 9.918 | 232,317 | -0.08(-0.81%) |
Oct 06, 2016 | 10.16 | 10.16 | 9.964 | 9.999 | 241,454 | -0.19(-1.82%) |
Oct 05, 2016 | 10.19 | 10.21 | 10.17 | 10.18 | 96,439 | +0.02(+0.23%) |
Oct 04, 2016 | 10.25 | 10.28 | 10.14 | 10.16 | 68,234 | -0.12(-1.18%) |
Oct 03, 2016 | 10.13 | 10.28 | 10.03 | 10.28 | 195,964 | +0.17(+1.66%) |
Sep 30, 2016 | 10.11 | 10.18 | 10.04 | 10.11 | 175,228 | +0.08(+0.75%) |
Sep 29, 2016 | 10.10 | 10.14 | 9.991 | 10.04 | 209,242 | -0.06(-0.57%) |
Sep 28, 2016 | 10.25 | 10.31 | 10.07 | 10.10 | 308,142 | -0.12(-1.19%) |
Sep 27, 2016 | 10.24 | 10.39 | 10.18 | 10.22 | 346,131 | -0.06(-0.56%) |
Sep 26, 2016 | 10.29 | 10.31 | 10.24 | 10.28 | 236,726 | -0.02(-0.23%) |
Sep 23, 2016 | 10.29 | 10.34 | 10.26 | 10.30 | 268,339 | +0.03(+0.28%) |
Sep 22, 2016 | 10.18 | 10.32 | 10.14 | 10.27 | 298,825 | +0.18(+1.78%) |
Sep 21, 2016 | 9.952 | 10.15 | 9.947 | 10.09 | 217,425 | +0.12(+1.22%) |
Sep 20, 2016 | 9.958 | 9.981 | 9.863 | 9.970 | 148,369 | +0.08(+0.76%) |
Sep 19, 2016 | 9.981 | 10.03 | 9.871 | 9.894 | 172,852 | -0.02(-0.18%) |
Sep 16, 2016 | 9.837 | 9.941 | 9.790 | 9.912 | 195,231 | +0.04(+0.41%) |
Sep 15, 2016 | 9.784 | 9.912 | 9.680 | 9.871 | 340,702 | +0.16(+1.62%) |
Sep 14, 2016 | 9.731 | 9.829 | 9.702 | 9.714 | 136,964 | -0.01(-0.12%) |
Sep 13, 2016 | 9.898 | 9.898 | 9.696 | 9.725 | 281,420 | -0.22(-2.20%) |
Sep 12, 2016 | 9.811 | 9.978 | 9.811 | 9.944 | 211,660 | +0.11(+1.17%) |
Sep 09, 2016 | 10.03 | 10.05 | 9.811 | 9.829 | 200,798 | -0.24(-2.34%) |
Sep 08, 2016 | 10.07 | 10.12 | 10.02 | 10.06 | 159,512 | -0.01(-0.06%) |
Sep 07, 2016 | 10.03 | 10.12 | 10.01 | 10.07 | 182,768 | +0.06(+0.57%) |
Sep 06, 2016 | 9.938 | 10.02 | 9.938 | 10.01 | 147,803 | +0.11(+1.16%) |
Sep 02, 2016 | 9.880 | 9.898 | 9.898 | 9.898 | 154,844 | +0.02(+0.17%) |