Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 9.766 | 9.872 | 9.588 | 9.837 | 393,308 | -0.04(-0.36%) |
Nov 29, 2016 | 9.517 | 9.908 | 9.446 | 9.872 | 513,276 | +0.38(+4.04%) |
Nov 28, 2016 | 9.419 | 9.558 | 9.244 | 9.489 | 905,982 | +0.10(+1.12%) |
Nov 25, 2016 | 9.384 | 9.419 | 9.314 | 9.384 | 258,025 | +0.00(+0.00%) |
Nov 23, 2016 | 9.384 | 9.384 | 9.384 | 0 | +0.03(+0.37%) | |
Nov 22, 2016 | 9.349 | 9.506 | 9.244 | 9.349 | 768,488 | +0.03(+0.37%) |
Nov 21, 2016 | 9.523 | 9.628 | 9.192 | 9.314 | 573,571 | -0.31(-3.26%) |
Nov 18, 2016 | 9.663 | 9.698 | 9.521 | 9.628 | 304,117 | +0.00(+0.00%) |
Nov 17, 2016 | 9.698 | 9.768 | 9.593 | 9.628 | 436,136 | +0.00(+0.00%) |
Nov 16, 2016 | 9.663 | 9.803 | 9.558 | 9.628 | 267,717 | -0.03(-0.36%) |
Nov 15, 2016 | 9.733 | 9.803 | 9.558 | 9.663 | 417,150 | -0.03(-0.36%) |
Nov 14, 2016 | 9.733 | 9.872 | 9.558 | 9.698 | 620,122 | +0.03(+0.36%) |
Nov 11, 2016 | 9.663 | 9.733 | 9.523 | 9.663 | 577,916 | +0.00(+0.00%) |
Nov 10, 2016 | 9.768 | 9.942 | 9.593 | 9.663 | 596,407 | -0.10(-1.07%) |
Nov 09, 2016 | 9.175 | 9.837 | 9.175 | 9.768 | 989,271 | +0.66(+7.28%) |
Nov 08, 2016 | 9.244 | 9.293 | 8.965 | 9.105 | 501,072 | -0.21(-2.25%) |
Nov 07, 2016 | 9.140 | 9.558 | 9.122 | 9.314 | 731,923 | +0.14(+1.52%) |
Nov 04, 2016 | 9.000 | 9.419 | 8.651 | 9.175 | 1,313,310 | +0.42(+4.78%) |
Nov 03, 2016 | 8.826 | 8.930 | 8.616 | 8.756 | 413,590 | -0.03(-0.40%) |
Nov 02, 2016 | 8.721 | 8.896 | 8.651 | 8.791 | 398,383 | +0.00(+0.00%) |
Nov 01, 2016 | 9.000 | 9.070 | 8.651 | 8.791 | 387,895 | -0.14(-1.56%) |
Oct 31, 2016 | 9.244 | 9.244 | 8.930 | 8.930 | 455,444 | -0.31(-3.40%) |
Oct 28, 2016 | 9.209 | 9.279 | 9.105 | 9.244 | 301,290 | +0.07(+0.76%) |
Oct 27, 2016 | 9.384 | 9.384 | 9.175 | 9.175 | 312,354 | -0.17(-1.87%) |
Oct 26, 2016 | 9.419 | 9.506 | 9.349 | 9.349 | 332,399 | -0.10(-1.11%) |
Oct 25, 2016 | 9.454 | 9.593 | 9.428 | 9.454 | 220,803 | -0.03(-0.37%) |
Oct 24, 2016 | 9.558 | 9.593 | 9.419 | 9.489 | 312,456 | +0.03(+0.37%) |
Oct 21, 2016 | 9.209 | 9.523 | 9.070 | 9.454 | 473,207 | +0.21(+2.26%) |
Oct 20, 2016 | 9.419 | 9.489 | 9.070 | 9.244 | 662,501 | -0.28(-2.93%) |
Oct 19, 2016 | 9.558 | 9.628 | 9.349 | 9.523 | 459,750 | +0.00(+0.00%) |
Oct 18, 2016 | 9.558 | 9.789 | 9.489 | 9.523 | 507,031 | +0.07(+0.74%) |
Oct 17, 2016 | 9.733 | 9.733 | 9.384 | 9.454 | 317,921 | -0.22(-2.31%) |
Oct 14, 2016 | 9.530 | 9.712 | 9.530 | 9.677 | 394,328 | +0.17(+1.76%) |
Oct 13, 2016 | 9.691 | 9.736 | 9.489 | 9.509 | 612,946 | -0.29(-2.99%) |
Oct 12, 2016 | 10.03 | 10.03 | 9.789 | 9.803 | 369,011 | -0.21(-2.09%) |
Oct 11, 2016 | 10.08 | 10.11 | 9.942 | 10.01 | 491,562 | -0.15(-1.51%) |
Oct 10, 2016 | 10.23 | 10.34 | 10.12 | 10.17 | 321,890 | -0.04(-0.41%) |
Oct 07, 2016 | 10.35 | 10.38 | 10.10 | 10.21 | 664,094 | -0.17(-1.61%) |
Oct 06, 2016 | 10.44 | 10.48 | 10.26 | 10.37 | 275,151 | -0.06(-0.60%) |
Oct 05, 2016 | 10.37 | 10.54 | 10.31 | 10.44 | 666,753 | +0.06(+0.54%) |
Oct 04, 2016 | 10.45 | 10.64 | 10.37 | 10.38 | 262,901 | -0.03(-0.27%) |
Oct 03, 2016 | 10.47 | 10.59 | 10.23 | 10.41 | 557,015 | -0.03(-0.33%) |
Sep 30, 2016 | 10.52 | 10.60 | 10.44 | 10.44 | 420,334 | -0.03(-0.27%) |
Sep 29, 2016 | 10.68 | 10.71 | 10.44 | 10.47 | 488,582 | -0.22(-2.02%) |
Sep 28, 2016 | 10.86 | 10.95 | 10.59 | 10.69 | 425,502 | -0.12(-1.10%) |
Sep 27, 2016 | 10.72 | 10.82 | 10.68 | 10.81 | 449,362 | +0.05(+0.45%) |
Sep 26, 2016 | 11.14 | 11.17 | 10.69 | 10.76 | 725,873 | -0.47(-4.16%) |
Sep 23, 2016 | 11.39 | 11.44 | 11.22 | 11.23 | 358,551 | -0.08(-0.68%) |
Sep 22, 2016 | 11.51 | 11.62 | 11.13 | 11.30 | 1,101,733 | -0.23(-2.00%) |
Sep 21, 2016 | 11.60 | 11.67 | 11.48 | 11.53 | 256,535 | -0.08(-0.66%) |
Sep 20, 2016 | 11.62 | 11.69 | 11.50 | 11.61 | 209,249 | -0.02(-0.18%) |
Sep 19, 2016 | 11.84 | 11.92 | 11.58 | 11.63 | 259,072 | -0.20(-1.71%) |
Sep 16, 2016 | 11.84 | 11.91 | 11.67 | 11.83 | 1,490,288 | +0.03(+0.30%) |
Sep 15, 2016 | 11.57 | 11.82 | 11.37 | 11.80 | 472,539 | +0.18(+1.56%) |
Sep 14, 2016 | 11.85 | 11.90 | 11.59 | 11.62 | 254,115 | -0.21(-1.77%) |
Sep 13, 2016 | 11.95 | 11.97 | 11.79 | 11.83 | 227,838 | -0.10(-0.88%) |
Sep 12, 2016 | 11.74 | 11.94 | 11.65 | 11.93 | 505,845 | +0.13(+1.12%) |
Sep 09, 2016 | 11.72 | 11.98 | 11.69 | 11.80 | 872,587 | +0.04(+0.36%) |
Sep 08, 2016 | 11.48 | 11.76 | 11.39 | 11.76 | 714,630 | +0.28(+2.43%) |
Sep 07, 2016 | 11.45 | 11.57 | 11.33 | 11.48 | 717,684 | +0.03(+0.24%) |
Sep 06, 2016 | 11.37 | 11.48 | 11.33 | 11.45 | 486,233 | +0.10(+0.86%) |
Sep 02, 2016 | 11.57 | 11.35 | 11.35 | 11.35 | 364,632 | -0.13(-1.15%) |