Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 9.418 | 9.453 | 9.377 | 9.439 | 121,492 | +0.01(+0.07%) |
Nov 29, 2016 | 9.480 | 9.501 | 9.432 | 9.432 | 140,505 | -0.06(-0.58%) |
Nov 28, 2016 | 9.459 | 9.493 | 9.397 | 9.487 | 155,267 | +0.08(+0.81%) |
Nov 25, 2016 | 9.508 | 9.508 | 9.384 | 9.411 | 101,471 | -0.04(-0.44%) |
Nov 23, 2016 | 9.453 | 9.453 | 9.453 | 0 | +0.01(+0.07%) | |
Nov 22, 2016 | 9.515 | 9.515 | 9.439 | 9.446 | 165,211 | +0.00(+0.00%) |
Nov 21, 2016 | 9.370 | 9.455 | 9.370 | 9.446 | 154,287 | +0.08(+0.81%) |
Nov 18, 2016 | 9.453 | 9.480 | 9.363 | 9.370 | 246,435 | -0.05(-0.51%) |
Nov 17, 2016 | 9.411 | 9.501 | 9.370 | 9.418 | 346,548 | -0.01(-0.15%) |
Nov 16, 2016 | 9.611 | 9.653 | 9.418 | 9.432 | 467,433 | -0.14(-1.51%) |
Nov 15, 2016 | 9.384 | 9.598 | 9.384 | 9.577 | 220,117 | +0.19(+2.06%) |
Nov 14, 2016 | 9.604 | 9.648 | 9.335 | 9.384 | 715,627 | -0.32(-3.34%) |
Nov 11, 2016 | 9.908 | 9.908 | 9.694 | 9.708 | 300,592 | -0.17(-1.68%) |
Nov 10, 2016 | 10.16 | 10.16 | 9.867 | 9.874 | 406,243 | -0.29(-2.85%) |
Nov 09, 2016 | 10.10 | 10.17 | 10.10 | 10.16 | 101,670 | -0.02(-0.20%) |
Nov 08, 2016 | 10.22 | 10.26 | 10.18 | 10.18 | 66,768 | -0.01(-0.07%) |
Nov 07, 2016 | 10.11 | 10.20 | 10.11 | 10.19 | 63,042 | +0.03(+0.34%) |
Nov 04, 2016 | 10.18 | 10.22 | 10.15 | 10.16 | 76,652 | -0.03(-0.34%) |
Nov 03, 2016 | 10.21 | 10.23 | 10.18 | 10.19 | 104,881 | -0.03(-0.27%) |
Nov 02, 2016 | 10.12 | 10.22 | 10.12 | 10.22 | 119,469 | +0.10(+1.02%) |
Nov 01, 2016 | 10.09 | 10.11 | 10.03 | 10.11 | 117,918 | +0.03(+0.27%) |
Oct 31, 2016 | 10.05 | 10.09 | 10.04 | 10.09 | 103,342 | +0.07(+0.69%) |
Oct 28, 2016 | 10.12 | 10.12 | 10.02 | 10.02 | 69,966 | -0.10(-1.02%) |
Oct 27, 2016 | 10.12 | 10.16 | 10.07 | 10.12 | 151,750 | -0.04(-0.41%) |
Oct 26, 2016 | 10.29 | 10.29 | 10.16 | 10.16 | 163,854 | -0.14(-1.40%) |
Oct 25, 2016 | 10.29 | 10.31 | 10.25 | 10.31 | 59,446 | +0.04(+0.40%) |
Oct 24, 2016 | 10.34 | 10.34 | 10.27 | 10.27 | 96,247 | -0.04(-0.40%) |
Oct 21, 2016 | 10.29 | 10.32 | 10.26 | 10.31 | 80,736 | +0.06(+0.60%) |
Oct 20, 2016 | 10.22 | 10.27 | 10.17 | 10.25 | 91,973 | +0.07(+0.68%) |
Oct 19, 2016 | 10.09 | 10.21 | 10.09 | 10.18 | 118,292 | +0.12(+1.16%) |
Oct 18, 2016 | 9.950 | 10.06 | 9.847 | 10.06 | 392,887 | +0.12(+1.17%) |
Oct 17, 2016 | 10.12 | 10.21 | 9.943 | 9.943 | 311,054 | -0.23(-2.30%) |
Oct 14, 2016 | 10.40 | 10.40 | 10.16 | 10.18 | 270,505 | -0.21(-2.05%) |
Oct 13, 2016 | 10.51 | 10.51 | 10.30 | 10.39 | 264,933 | -0.09(-0.85%) |
Oct 12, 2016 | 10.67 | 10.68 | 10.46 | 10.48 | 237,051 | -0.18(-1.73%) |
Oct 11, 2016 | 10.71 | 10.73 | 10.66 | 10.66 | 75,288 | -0.06(-0.57%) |
Oct 10, 2016 | 10.68 | 10.75 | 10.66 | 10.73 | 93,826 | +0.01(+0.13%) |
Oct 07, 2016 | 10.72 | 10.73 | 10.65 | 10.71 | 57,783 | +0.03(+0.32%) |
Oct 06, 2016 | 10.62 | 10.73 | 10.62 | 10.68 | 214,743 | +0.01(+0.06%) |
Oct 05, 2016 | 10.70 | 10.71 | 10.62 | 10.67 | 111,757 | -0.04(-0.38%) |
Oct 04, 2016 | 10.74 | 10.77 | 10.63 | 10.71 | 154,391 | -0.03(-0.26%) |
Oct 03, 2016 | 10.84 | 10.84 | 10.74 | 10.74 | 88,229 | -0.08(-0.76%) |
Sep 30, 2016 | 10.83 | 10.86 | 10.81 | 10.82 | 100,476 | +0.01(+0.13%) |
Sep 29, 2016 | 10.84 | 10.86 | 10.78 | 10.81 | 139,354 | -0.05(-0.50%) |
Sep 28, 2016 | 10.80 | 10.86 | 10.80 | 10.86 | 106,893 | +0.10(+0.95%) |
Sep 27, 2016 | 10.79 | 10.81 | 10.75 | 10.76 | 88,672 | -0.01(-0.06%) |
Sep 26, 2016 | 10.73 | 10.80 | 10.73 | 10.77 | 171,471 | +0.05(+0.51%) |
Sep 23, 2016 | 10.75 | 10.75 | 10.67 | 10.71 | 75,044 | -0.03(-0.32%) |
Sep 22, 2016 | 10.67 | 10.77 | 10.65 | 10.75 | 104,852 | +0.12(+1.09%) |
Sep 21, 2016 | 10.53 | 10.64 | 10.47 | 10.63 | 141,004 | +0.15(+1.44%) |
Sep 20, 2016 | 10.56 | 10.57 | 10.48 | 10.48 | 85,212 | -0.08(-0.71%) |
Sep 19, 2016 | 10.50 | 10.56 | 10.50 | 10.55 | 49,679 | +0.08(+0.78%) |
Sep 16, 2016 | 10.50 | 10.51 | 10.45 | 10.47 | 94,231 | -0.05(-0.52%) |
Sep 15, 2016 | 10.57 | 10.57 | 10.53 | 10.53 | 63,661 | -0.03(-0.26%) |
Sep 14, 2016 | 10.51 | 10.68 | 10.51 | 10.55 | 99,582 | +0.04(+0.39%) |
Sep 13, 2016 | 10.60 | 10.60 | 10.51 | 10.51 | 139,364 | -0.07(-0.64%) |
Sep 12, 2016 | 10.53 | 10.60 | 10.53 | 10.58 | 59,392 | +0.01(+0.06%) |
Sep 09, 2016 | 10.66 | 10.66 | 10.53 | 10.57 | 164,495 | -0.12(-1.15%) |
Sep 08, 2016 | 10.72 | 10.74 | 10.70 | 10.70 | 43,866 | -0.04(-0.38%) |
Sep 07, 2016 | 10.72 | 10.77 | 10.72 | 10.74 | 103,842 | +0.00(+0.00%) |
Sep 06, 2016 | 10.63 | 10.75 | 10.63 | 10.74 | 106,752 | +0.09(+0.83%) |
Sep 02, 2016 | 10.69 | 10.65 | 10.65 | 10.65 | 115,143 | -0.01(-0.06%) |