Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 10.20 | 10.45 | 9.950 | 10.15 | 9,000 | +0.10(+1.00%) |
Nov 29, 2016 | 10.35 | 10.74 | 10.05 | 10.05 | 11,127 | -0.35(-3.37%) |
Nov 28, 2016 | 10.25 | 10.55 | 10.00 | 10.40 | 50,958 | +0.15(+1.46%) |
Nov 25, 2016 | 10.35 | 10.42 | 9.946 | 10.25 | 25,142 | -0.05(-0.49%) |
Nov 23, 2016 | 10.30 | 10.30 | 10.30 | 0 | +0.20(+1.98%) | |
Nov 22, 2016 | 10.15 | 10.41 | 10.05 | 10.10 | 4,938 | +0.05(+0.50%) |
Nov 21, 2016 | 10.15 | 10.30 | 10.05 | 10.05 | 9,468 | -0.20(-1.95%) |
Nov 18, 2016 | 10.15 | 10.25 | 10.07 | 10.25 | 22,739 | +0.60(+6.22%) |
Nov 17, 2016 | 10.05 | 10.50 | 9.650 | 9.650 | 8,107 | -0.30(-3.02%) |
Nov 16, 2016 | 10.10 | 10.30 | 9.850 | 9.950 | 8,022 | -0.35(-3.40%) |
Nov 15, 2016 | 10.70 | 10.71 | 10.30 | 10.30 | 14,701 | -0.30(-2.83%) |
Nov 14, 2016 | 10.55 | 10.95 | 10.30 | 10.60 | 32,886 | +0.15(+1.44%) |
Nov 11, 2016 | 10.50 | 10.60 | 9.561 | 10.45 | 17,370 | -0.05(-0.48%) |
Nov 10, 2016 | 10.25 | 10.55 | 10.25 | 10.50 | 18,854 | +0.20(+1.94%) |
Nov 09, 2016 | 9.500 | 9.500 | 9.500 | 10.30 | 14,416 | +0.90(+9.57%) |
Nov 08, 2016 | 9.200 | 10.55 | 9.068 | 9.400 | 51,998 | +0.30(+3.30%) |
Nov 07, 2016 | 10.10 | 10.40 | 8.950 | 9.100 | 35,553 | -0.95(-9.45%) |
Nov 04, 2016 | 10.05 | 10.50 | 10.00 | 10.05 | 40,425 | +0.10(+1.01%) |
Nov 03, 2016 | 9.600 | 10.07 | 9.600 | 9.950 | 4,465 | +0.30(+3.11%) |
Nov 02, 2016 | 9.600 | 9.900 | 9.300 | 9.650 | 20,230 | -0.05(-0.52%) |
Nov 01, 2016 | 10.25 | 10.25 | 9.389 | 9.700 | 58,990 | -0.60(-5.83%) |
Oct 31, 2016 | 10.20 | 10.50 | 10.11 | 10.30 | 9,203 | +0.05(+0.49%) |
Oct 28, 2016 | 10.05 | 10.25 | 9.900 | 10.25 | 6,952 | +0.35(+3.54%) |
Oct 27, 2016 | 9.515 | 10.15 | 9.515 | 9.900 | 9,523 | -0.10(-1.00%) |
Oct 26, 2016 | 9.750 | 10.10 | 9.505 | 10.00 | 11,246 | -0.20(-1.96%) |
Oct 25, 2016 | 10.40 | 10.45 | 10.20 | 10.20 | 4,130 | -0.15(-1.45%) |
Oct 24, 2016 | 10.45 | 10.75 | 10.20 | 10.35 | 15,423 | -0.20(-1.90%) |
Oct 21, 2016 | 9.927 | 10.95 | 9.927 | 10.55 | 33,008 | +0.55(+5.50%) |
Oct 20, 2016 | 9.820 | 10.10 | 9.805 | 10.00 | 3,408 | +0.15(+1.52%) |
Oct 19, 2016 | 9.850 | 10.10 | 9.800 | 9.850 | 28,049 | +0.00(+0.00%) |
Oct 18, 2016 | 9.750 | 10.00 | 9.700 | 9.850 | 37,139 | +0.05(+0.51%) |
Oct 17, 2016 | 9.600 | 9.850 | 9.350 | 9.800 | 46,189 | -0.15(-1.51%) |
Oct 14, 2016 | 9.960 | 10.02 | 9.837 | 9.950 | 3,680 | +0.04(+0.40%) |
Oct 13, 2016 | 9.440 | 10.13 | 9.440 | 9.910 | 17,048 | -0.30(-2.94%) |
Oct 12, 2016 | 9.790 | 10.22 | 9.400 | 10.21 | 13,363 | +0.53(+5.48%) |
Oct 11, 2016 | 10.04 | 10.04 | 9.220 | 9.680 | 14,670 | -0.32(-3.20%) |
Oct 10, 2016 | 10.01 | 10.44 | 9.900 | 10.00 | 12,544 | -0.06(-0.60%) |
Oct 07, 2016 | 9.360 | 10.06 | 9.020 | 10.06 | 33,401 | +0.69(+7.36%) |
Oct 06, 2016 | 8.750 | 9.460 | 8.680 | 9.370 | 58,766 | +0.39(+4.34%) |
Oct 05, 2016 | 8.830 | 8.980 | 8.570 | 8.980 | 21,695 | +0.18(+2.05%) |
Oct 04, 2016 | 8.840 | 9.040 | 8.750 | 8.800 | 15,872 | -0.15(-1.68%) |
Oct 03, 2016 | 9.320 | 9.540 | 8.860 | 8.950 | 92,956 | -0.56(-5.89%) |
Sep 30, 2016 | 9.110 | 9.540 | 8.560 | 9.510 | 85,885 | +0.39(+4.28%) |
Sep 29, 2016 | 9.200 | 9.280 | 9.080 | 9.120 | 2,150 | -0.14(-1.51%) |
Sep 28, 2016 | 9.150 | 9.290 | 9.100 | 9.260 | 12,767 | +0.06(+0.65%) |
Sep 27, 2016 | 9.130 | 9.350 | 9.100 | 9.200 | 12,934 | +0.03(+0.33%) |
Sep 26, 2016 | 9.680 | 9.680 | 9.080 | 9.170 | 23,492 | +0.29(+3.27%) |
Sep 23, 2016 | 9.070 | 9.070 | 8.800 | 8.880 | 6,916 | -0.09(-1.00%) |
Sep 22, 2016 | 9.260 | 9.380 | 8.970 | 8.970 | 15,873 | -0.29(-3.13%) |
Sep 21, 2016 | 8.955 | 9.270 | 8.955 | 9.260 | 13,390 | +0.11(+1.22%) |
Sep 20, 2016 | 9.230 | 9.370 | 8.946 | 9.149 | 17,369 | -0.05(-0.56%) |
Sep 19, 2016 | 8.910 | 9.300 | 8.261 | 9.200 | 21,331 | +0.27(+3.02%) |
Sep 16, 2016 | 8.760 | 9.000 | 8.700 | 8.930 | 38,716 | +0.20(+2.29%) |
Sep 15, 2016 | 8.250 | 8.802 | 8.250 | 8.730 | 49,772 | +0.03(+0.34%) |
Sep 14, 2016 | 8.550 | 8.750 | 8.500 | 8.700 | 24,613 | +0.20(+2.35%) |
Sep 13, 2016 | 9.050 | 9.100 | 8.400 | 8.500 | 31,933 | -0.61(-6.70%) |
Sep 12, 2016 | 8.440 | 9.110 | 8.350 | 9.110 | 42,794 | +0.48(+5.56%) |
Sep 09, 2016 | 8.856 | 8.856 | 8.380 | 8.630 | 46,914 | +0.09(+1.05%) |
Sep 08, 2016 | 7.750 | 8.870 | 7.750 | 8.540 | 66,325 | +0.77(+9.91%) |
Sep 07, 2016 | 7.321 | 8.090 | 7.220 | 7.770 | 137,709 | +0.62(+8.67%) |
Sep 06, 2016 | 7.300 | 7.609 | 7.140 | 7.150 | 109,651 | -0.01(-0.14%) |
Sep 02, 2016 | 7.030 | 7.160 | 7.160 | 7.160 | 10,900 | +0.06(+0.85%) |