Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 9.636 | 9.659 | 9.472 | 9.483 | 260,987 | -0.07(-0.74%) |
Nov 29, 2016 | 9.560 | 9.630 | 9.530 | 9.554 | 253,914 | +0.03(+0.31%) |
Nov 28, 2016 | 9.630 | 9.648 | 9.501 | 9.524 | 167,251 | -0.13(-1.40%) |
Nov 25, 2016 | 9.612 | 9.665 | 9.577 | 9.659 | 79,609 | +0.08(+0.80%) |
Nov 23, 2016 | 9.583 | 9.583 | 9.583 | 0 | -0.06(-0.67%) | |
Nov 22, 2016 | 9.671 | 9.753 | 9.595 | 9.648 | 256,262 | -0.06(-0.66%) |
Nov 21, 2016 | 9.677 | 9.736 | 9.671 | 9.712 | 304,136 | -0.01(-0.06%) |
Nov 18, 2016 | 9.829 | 9.829 | 9.565 | 9.718 | 329,980 | -0.09(-0.90%) |
Nov 17, 2016 | 9.718 | 9.829 | 9.648 | 9.806 | 403,371 | +0.17(+1.72%) |
Nov 16, 2016 | 9.617 | 9.710 | 9.570 | 9.640 | 310,810 | -0.03(-0.30%) |
Nov 15, 2016 | 9.617 | 9.704 | 9.465 | 9.669 | 300,163 | +0.06(+0.67%) |
Nov 14, 2016 | 9.623 | 9.681 | 9.495 | 9.605 | 343,211 | -0.02(-0.24%) |
Nov 11, 2016 | 9.675 | 9.712 | 9.564 | 9.629 | 380,772 | -0.12(-1.20%) |
Nov 10, 2016 | 9.797 | 9.902 | 9.708 | 9.745 | 485,191 | -0.01(-0.12%) |
Nov 09, 2016 | 9.594 | 9.879 | 9.477 | 9.757 | 1,057,133 | +0.62(+6.82%) |
Nov 08, 2016 | 8.877 | 9.133 | 8.801 | 9.133 | 640,390 | +0.27(+3.09%) |
Nov 07, 2016 | 8.801 | 8.923 | 8.784 | 8.860 | 440,581 | +0.16(+1.88%) |
Nov 04, 2016 | 8.574 | 8.737 | 8.574 | 8.697 | 402,481 | +0.12(+1.36%) |
Nov 03, 2016 | 8.702 | 8.819 | 8.578 | 8.580 | 322,965 | -0.14(-1.60%) |
Nov 02, 2016 | 8.970 | 8.999 | 8.708 | 8.720 | 423,507 | -0.26(-2.92%) |
Nov 01, 2016 | 9.040 | 9.081 | 8.918 | 8.982 | 424,244 | -0.06(-0.64%) |
Oct 31, 2016 | 9.320 | 9.320 | 9.040 | 9.040 | 406,405 | -0.22(-2.39%) |
Oct 28, 2016 | 9.343 | 9.343 | 9.238 | 9.262 | 467,163 | -0.14(-1.49%) |
Oct 27, 2016 | 9.483 | 9.524 | 9.384 | 9.401 | 395,076 | -0.06(-0.62%) |
Oct 26, 2016 | 9.640 | 9.662 | 9.407 | 9.460 | 424,898 | -0.15(-1.52%) |
Oct 25, 2016 | 9.698 | 9.710 | 9.588 | 9.605 | 196,121 | -0.06(-0.66%) |
Oct 24, 2016 | 9.768 | 9.780 | 9.634 | 9.669 | 210,144 | -0.05(-0.54%) |
Oct 21, 2016 | 9.739 | 9.754 | 9.664 | 9.722 | 221,009 | -0.02(-0.24%) |
Oct 20, 2016 | 9.757 | 9.832 | 9.710 | 9.745 | 207,351 | -0.05(-0.54%) |
Oct 19, 2016 | 9.827 | 9.844 | 9.780 | 9.797 | 159,153 | +0.02(+0.18%) |
Oct 18, 2016 | 10.03 | 10.03 | 9.739 | 9.780 | 1,177,135 | -0.13(-1.28%) |
Oct 17, 2016 | 9.924 | 9.933 | 9.849 | 9.907 | 260,777 | +0.00(+0.00%) |
Oct 14, 2016 | 9.941 | 9.982 | 9.878 | 9.907 | 282,249 | +0.02(+0.23%) |
Oct 13, 2016 | 9.785 | 9.953 | 9.779 | 9.884 | 286,531 | +0.01(+0.12%) |
Oct 12, 2016 | 9.924 | 9.999 | 9.808 | 9.872 | 346,640 | -0.02(-0.23%) |
Oct 11, 2016 | 9.912 | 10.06 | 9.866 | 9.895 | 346,402 | -0.04(-0.41%) |
Oct 10, 2016 | 9.965 | 10.05 | 9.930 | 9.936 | 126,090 | +0.02(+0.18%) |
Oct 07, 2016 | 9.959 | 9.982 | 9.860 | 9.918 | 232,301 | -0.08(-0.81%) |
Oct 06, 2016 | 10.16 | 10.16 | 9.965 | 9.999 | 241,437 | -0.19(-1.82%) |
Oct 05, 2016 | 10.19 | 10.21 | 10.17 | 10.18 | 96,432 | +0.02(+0.23%) |
Oct 04, 2016 | 10.25 | 10.28 | 10.14 | 10.16 | 68,229 | -0.12(-1.18%) |
Oct 03, 2016 | 10.13 | 10.28 | 10.03 | 10.28 | 195,950 | +0.17(+1.66%) |
Sep 30, 2016 | 10.11 | 10.18 | 10.04 | 10.12 | 175,216 | +0.08(+0.75%) |
Sep 29, 2016 | 10.10 | 10.14 | 9.992 | 10.04 | 209,227 | -0.06(-0.57%) |
Sep 28, 2016 | 10.25 | 10.31 | 10.07 | 10.10 | 308,120 | -0.12(-1.19%) |
Sep 27, 2016 | 10.24 | 10.39 | 10.18 | 10.22 | 346,106 | -0.06(-0.56%) |
Sep 26, 2016 | 10.29 | 10.31 | 10.24 | 10.28 | 236,709 | -0.02(-0.23%) |
Sep 23, 2016 | 10.29 | 10.34 | 10.27 | 10.30 | 268,320 | +0.03(+0.28%) |
Sep 22, 2016 | 10.18 | 10.32 | 10.14 | 10.27 | 298,804 | +0.18(+1.78%) |
Sep 21, 2016 | 9.953 | 10.15 | 9.947 | 10.09 | 217,410 | +0.12(+1.22%) |
Sep 20, 2016 | 9.959 | 9.982 | 9.863 | 9.970 | 148,359 | +0.08(+0.76%) |
Sep 19, 2016 | 9.982 | 10.03 | 9.872 | 9.895 | 172,839 | -0.02(-0.18%) |
Sep 16, 2016 | 9.837 | 9.941 | 9.791 | 9.912 | 195,217 | +0.04(+0.41%) |
Sep 15, 2016 | 9.785 | 9.912 | 9.681 | 9.872 | 340,678 | +0.16(+1.62%) |
Sep 14, 2016 | 9.732 | 9.829 | 9.703 | 9.714 | 136,954 | -0.01(-0.12%) |
Sep 13, 2016 | 9.898 | 9.898 | 9.697 | 9.726 | 281,400 | -0.22(-2.20%) |
Sep 12, 2016 | 9.812 | 9.979 | 9.812 | 9.944 | 211,645 | +0.11(+1.17%) |
Sep 09, 2016 | 10.03 | 10.05 | 9.812 | 9.829 | 200,784 | -0.24(-2.34%) |
Sep 08, 2016 | 10.07 | 10.12 | 10.02 | 10.06 | 159,501 | -0.01(-0.06%) |
Sep 07, 2016 | 10.03 | 10.12 | 10.01 | 10.07 | 182,756 | +0.06(+0.57%) |
Sep 06, 2016 | 9.938 | 10.02 | 9.938 | 10.01 | 147,793 | +0.11(+1.16%) |
Sep 02, 2016 | 9.881 | 9.898 | 9.898 | 9.898 | 154,833 | +0.02(+0.17%) |