Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 9.767 | 9.874 | 9.590 | 9.838 | 393,234 | -0.04(-0.36%) |
Nov 29, 2016 | 9.519 | 9.909 | 9.448 | 9.874 | 513,180 | +0.38(+4.04%) |
Nov 28, 2016 | 9.421 | 9.560 | 9.246 | 9.490 | 905,813 | +0.10(+1.12%) |
Nov 25, 2016 | 9.386 | 9.421 | 9.316 | 9.386 | 257,976 | +0.00(+0.00%) |
Nov 23, 2016 | 9.386 | 9.386 | 9.386 | 0 | +0.03(+0.37%) | |
Nov 22, 2016 | 9.351 | 9.508 | 9.246 | 9.351 | 768,344 | +0.03(+0.37%) |
Nov 21, 2016 | 9.525 | 9.630 | 9.194 | 9.316 | 573,464 | -0.31(-3.26%) |
Nov 18, 2016 | 9.665 | 9.700 | 9.523 | 9.630 | 304,060 | +0.00(+0.00%) |
Nov 17, 2016 | 9.700 | 9.769 | 9.595 | 9.630 | 436,054 | +0.00(+0.00%) |
Nov 16, 2016 | 9.665 | 9.804 | 9.560 | 9.630 | 267,667 | -0.03(-0.36%) |
Nov 15, 2016 | 9.735 | 9.804 | 9.560 | 9.665 | 417,072 | -0.03(-0.36%) |
Nov 14, 2016 | 9.735 | 9.874 | 9.560 | 9.700 | 620,006 | +0.03(+0.36%) |
Nov 11, 2016 | 9.665 | 9.735 | 9.525 | 9.665 | 577,808 | +0.00(+0.00%) |
Nov 10, 2016 | 9.769 | 9.944 | 9.595 | 9.665 | 596,295 | -0.10(-1.07%) |
Nov 09, 2016 | 9.176 | 9.839 | 9.176 | 9.769 | 989,087 | +0.66(+7.28%) |
Nov 08, 2016 | 9.246 | 9.295 | 8.967 | 9.107 | 500,978 | -0.21(-2.25%) |
Nov 07, 2016 | 9.141 | 9.560 | 9.124 | 9.316 | 731,786 | +0.14(+1.52%) |
Nov 04, 2016 | 9.002 | 9.421 | 8.653 | 9.176 | 1,313,065 | +0.42(+4.78%) |
Nov 03, 2016 | 8.827 | 8.932 | 8.618 | 8.758 | 413,513 | -0.03(-0.40%) |
Nov 02, 2016 | 8.723 | 8.897 | 8.653 | 8.793 | 398,308 | +0.00(+0.00%) |
Nov 01, 2016 | 9.002 | 9.072 | 8.653 | 8.793 | 387,823 | -0.14(-1.56%) |
Oct 31, 2016 | 9.246 | 9.246 | 8.932 | 8.932 | 455,359 | -0.31(-3.40%) |
Oct 28, 2016 | 9.211 | 9.281 | 9.107 | 9.246 | 301,234 | +0.07(+0.76%) |
Oct 27, 2016 | 9.386 | 9.386 | 9.176 | 9.176 | 312,296 | -0.17(-1.87%) |
Oct 26, 2016 | 9.421 | 9.508 | 9.351 | 9.351 | 332,337 | -0.10(-1.11%) |
Oct 25, 2016 | 9.455 | 9.595 | 9.429 | 9.455 | 220,762 | -0.03(-0.37%) |
Oct 24, 2016 | 9.560 | 9.595 | 9.421 | 9.490 | 312,397 | +0.03(+0.37%) |
Oct 21, 2016 | 9.211 | 9.525 | 9.072 | 9.455 | 473,118 | +0.21(+2.26%) |
Oct 20, 2016 | 9.421 | 9.490 | 9.072 | 9.246 | 662,377 | -0.28(-2.93%) |
Oct 19, 2016 | 9.560 | 9.630 | 9.351 | 9.525 | 459,664 | +0.00(+0.00%) |
Oct 18, 2016 | 9.560 | 9.790 | 9.490 | 9.525 | 506,937 | +0.07(+0.74%) |
Oct 17, 2016 | 9.735 | 9.735 | 9.386 | 9.455 | 317,862 | -0.22(-2.31%) |
Oct 14, 2016 | 9.532 | 9.714 | 9.532 | 9.679 | 394,254 | +0.17(+1.76%) |
Oct 13, 2016 | 9.693 | 9.738 | 9.490 | 9.511 | 612,831 | -0.29(-2.99%) |
Oct 12, 2016 | 10.03 | 10.03 | 9.790 | 9.804 | 368,942 | -0.21(-2.09%) |
Oct 11, 2016 | 10.08 | 10.11 | 9.944 | 10.01 | 491,470 | -0.15(-1.51%) |
Oct 10, 2016 | 10.23 | 10.34 | 10.12 | 10.17 | 321,830 | -0.04(-0.41%) |
Oct 07, 2016 | 10.35 | 10.38 | 10.10 | 10.21 | 663,970 | -0.17(-1.61%) |
Oct 06, 2016 | 10.44 | 10.48 | 10.26 | 10.38 | 275,100 | -0.06(-0.60%) |
Oct 05, 2016 | 10.37 | 10.54 | 10.31 | 10.44 | 666,629 | +0.06(+0.54%) |
Oct 04, 2016 | 10.45 | 10.64 | 10.37 | 10.38 | 262,852 | -0.03(-0.27%) |
Oct 03, 2016 | 10.47 | 10.60 | 10.23 | 10.41 | 556,911 | -0.03(-0.33%) |
Sep 30, 2016 | 10.52 | 10.60 | 10.44 | 10.45 | 420,255 | -0.03(-0.27%) |
Sep 29, 2016 | 10.68 | 10.71 | 10.45 | 10.47 | 488,491 | -0.22(-2.02%) |
Sep 28, 2016 | 10.87 | 10.95 | 10.59 | 10.69 | 425,423 | -0.12(-1.10%) |
Sep 27, 2016 | 10.72 | 10.82 | 10.68 | 10.81 | 449,278 | +0.05(+0.45%) |
Sep 26, 2016 | 11.14 | 11.18 | 10.69 | 10.76 | 725,737 | -0.47(-4.16%) |
Sep 23, 2016 | 11.40 | 11.44 | 11.22 | 11.23 | 358,484 | -0.08(-0.68%) |
Sep 22, 2016 | 11.51 | 11.63 | 11.13 | 11.30 | 1,101,527 | -0.23(-2.00%) |
Sep 21, 2016 | 11.60 | 11.67 | 11.48 | 11.53 | 256,488 | -0.08(-0.66%) |
Sep 20, 2016 | 11.63 | 11.70 | 11.51 | 11.61 | 209,210 | -0.02(-0.18%) |
Sep 19, 2016 | 11.84 | 11.93 | 11.58 | 11.63 | 259,024 | -0.20(-1.71%) |
Sep 16, 2016 | 11.84 | 11.92 | 11.67 | 11.84 | 1,490,009 | +0.03(+0.30%) |
Sep 15, 2016 | 11.57 | 11.82 | 11.37 | 11.80 | 472,451 | +0.18(+1.56%) |
Sep 14, 2016 | 11.85 | 11.90 | 11.59 | 11.62 | 254,067 | -0.21(-1.77%) |
Sep 13, 2016 | 11.95 | 11.97 | 11.79 | 11.83 | 227,795 | -0.10(-0.88%) |
Sep 12, 2016 | 11.74 | 11.95 | 11.65 | 11.93 | 505,750 | +0.13(+1.12%) |
Sep 09, 2016 | 11.72 | 11.98 | 11.69 | 11.80 | 872,424 | +0.04(+0.36%) |
Sep 08, 2016 | 11.49 | 11.76 | 11.39 | 11.76 | 714,496 | +0.28(+2.43%) |
Sep 07, 2016 | 11.45 | 11.57 | 11.33 | 11.48 | 717,550 | +0.03(+0.24%) |
Sep 06, 2016 | 11.37 | 11.48 | 11.34 | 11.45 | 486,142 | +0.10(+0.86%) |
Sep 02, 2016 | 11.57 | 11.35 | 11.35 | 11.35 | 364,564 | -0.13(-1.15%) |