Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 9.612 | 9.620 | 9.404 | 9.512 | 1,576,715 | -0.09(-0.92%) |
Nov 29, 2016 | 9.554 | 9.634 | 9.540 | 9.600 | 539,805 | +0.06(+0.65%) |
Nov 28, 2016 | 9.528 | 9.678 | 9.448 | 9.538 | 694,675 | +0.02(+0.23%) |
Nov 25, 2016 | 9.464 | 9.550 | 9.448 | 9.516 | 201,695 | +0.07(+0.72%) |
Nov 23, 2016 | 9.448 | 9.448 | 9.448 | 0 | +0.08(+0.88%) | |
Nov 22, 2016 | 9.338 | 9.400 | 9.308 | 9.366 | 795,520 | +0.02(+0.17%) |
Nov 21, 2016 | 9.370 | 9.494 | 9.288 | 9.350 | 646,620 | +0.02(+0.26%) |
Nov 18, 2016 | 9.232 | 9.391 | 9.206 | 9.326 | 1,510,880 | +0.11(+1.17%) |
Nov 17, 2016 | 9.160 | 9.264 | 9.140 | 9.218 | 628,665 | +0.10(+1.05%) |
Nov 16, 2016 | 9.050 | 9.220 | 9.038 | 9.122 | 940,485 | +0.07(+0.80%) |
Nov 15, 2016 | 9.014 | 9.142 | 9.008 | 9.050 | 1,497,065 | +0.05(+0.53%) |
Nov 14, 2016 | 9.016 | 9.088 | 8.706 | 9.002 | 1,096,155 | +0.07(+0.74%) |
Nov 11, 2016 | 8.682 | 9.028 | 8.592 | 8.936 | 1,429,465 | +0.25(+2.93%) |
Nov 10, 2016 | 8.736 | 8.770 | 8.600 | 8.682 | 1,217,805 | +0.02(+0.23%) |
Nov 09, 2016 | 8.730 | 8.768 | 8.539 | 8.662 | 1,404,805 | -0.14(-1.64%) |
Nov 08, 2016 | 8.760 | 8.838 | 8.752 | 8.806 | 811,640 | +0.01(+0.09%) |
Nov 07, 2016 | 8.820 | 8.838 | 8.744 | 8.798 | 1,191,920 | +0.06(+0.71%) |
Nov 04, 2016 | 8.802 | 8.916 | 8.734 | 8.736 | 603,475 | -0.09(-0.97%) |
Nov 03, 2016 | 8.880 | 8.942 | 8.810 | 8.822 | 517,200 | -0.08(-0.94%) |
Nov 02, 2016 | 8.756 | 8.954 | 8.752 | 8.906 | 997,495 | +0.17(+1.97%) |
Nov 01, 2016 | 8.806 | 8.838 | 8.714 | 8.734 | 1,295,215 | -0.07(-0.82%) |
Oct 31, 2016 | 8.870 | 8.896 | 8.714 | 8.806 | 839,155 | -0.08(-0.92%) |
Oct 28, 2016 | 8.834 | 9.054 | 8.403 | 8.888 | 1,115,875 | -0.06(-0.63%) |
Oct 27, 2016 | 9.444 | 9.444 | 8.400 | 8.944 | 1,880,235 | -0.42(-4.46%) |
Oct 26, 2016 | 9.532 | 9.618 | 9.342 | 9.362 | 1,370,905 | -0.23(-2.44%) |
Oct 25, 2016 | 9.610 | 9.639 | 9.570 | 9.596 | 725,200 | -0.03(-0.27%) |
Oct 24, 2016 | 9.584 | 9.720 | 9.584 | 9.622 | 671,640 | +0.10(+1.09%) |
Oct 21, 2016 | 9.542 | 9.550 | 9.466 | 9.518 | 607,345 | -0.06(-0.63%) |
Oct 20, 2016 | 9.686 | 9.734 | 9.536 | 9.578 | 509,680 | -0.13(-1.32%) |
Oct 19, 2016 | 9.714 | 9.782 | 9.660 | 9.706 | 721,895 | -0.01(-0.10%) |
Oct 18, 2016 | 9.774 | 9.808 | 9.712 | 9.716 | 1,196,195 | +0.03(+0.27%) |
Oct 17, 2016 | 9.748 | 9.768 | 9.686 | 9.690 | 404,765 | -0.04(-0.41%) |
Oct 14, 2016 | 9.850 | 9.900 | 9.728 | 9.730 | 666,290 | -0.08(-0.82%) |
Oct 13, 2016 | 9.856 | 9.882 | 9.770 | 9.810 | 703,755 | -0.11(-1.13%) |
Oct 12, 2016 | 9.800 | 9.938 | 9.772 | 9.922 | 600,625 | +0.10(+1.04%) |
Oct 11, 2016 | 9.906 | 9.906 | 9.720 | 9.820 | 631,200 | -0.14(-1.39%) |
Oct 10, 2016 | 9.942 | 10.02 | 9.916 | 9.958 | 340,175 | +0.08(+0.77%) |
Oct 07, 2016 | 9.898 | 9.934 | 9.748 | 9.882 | 708,985 | -0.05(-0.46%) |
Oct 06, 2016 | 9.900 | 9.970 | 9.768 | 9.928 | 1,140,390 | -0.00(-0.02%) |
Oct 05, 2016 | 9.954 | 10.03 | 9.912 | 9.930 | 583,940 | +0.00(+0.02%) |
Oct 04, 2016 | 9.980 | 10.04 | 9.906 | 9.928 | 592,620 | -0.07(-0.66%) |
Oct 03, 2016 | 9.964 | 10.04 | 9.908 | 9.994 | 719,470 | +0.03(+0.26%) |
Sep 30, 2016 | 9.980 | 10.13 | 9.934 | 9.968 | 742,660 | +0.01(+0.06%) |
Sep 29, 2016 | 9.966 | 10.07 | 9.906 | 9.962 | 626,270 | -0.07(-0.66%) |
Sep 28, 2016 | 9.946 | 10.05 | 9.930 | 10.03 | 589,960 | +0.05(+0.55%) |
Sep 27, 2016 | 10.01 | 10.06 | 9.958 | 9.973 | 641,895 | -0.04(-0.37%) |
Sep 26, 2016 | 9.896 | 10.10 | 9.850 | 10.01 | 1,141,540 | +0.10(+0.97%) |
Sep 23, 2016 | 10.04 | 10.13 | 9.604 | 9.914 | 1,180,265 | -0.19(-1.86%) |
Sep 22, 2016 | 10.15 | 10.15 | 9.654 | 10.10 | 1,733,285 | -0.02(-0.20%) |
Sep 21, 2016 | 10.10 | 10.23 | 10.05 | 10.12 | 1,359,370 | +0.07(+0.74%) |
Sep 20, 2016 | 10.07 | 10.16 | 10.04 | 10.05 | 1,287,445 | -0.01(-0.08%) |
Sep 19, 2016 | 9.850 | 10.10 | 9.826 | 10.06 | 922,740 | +0.25(+2.51%) |
Sep 16, 2016 | 9.782 | 9.890 | 9.504 | 9.810 | 1,667,120 | -0.13(-1.35%) |
Sep 15, 2016 | 9.962 | 10.00 | 9.880 | 9.944 | 822,940 | +0.00(+0.00%) |
Sep 14, 2016 | 10.05 | 10.12 | 9.920 | 9.944 | 1,213,800 | -0.08(-0.84%) |
Sep 13, 2016 | 10.19 | 10.24 | 10.00 | 10.03 | 1,234,735 | -0.25(-2.43%) |
Sep 12, 2016 | 10.28 | 10.35 | 10.16 | 10.28 | 1,058,895 | -0.07(-0.66%) |
Sep 09, 2016 | 10.43 | 10.45 | 10.33 | 10.35 | 2,038,860 | -0.17(-1.60%) |
Sep 08, 2016 | 10.45 | 10.52 | 10.41 | 10.51 | 964,180 | -0.02(-0.21%) |
Sep 07, 2016 | 10.44 | 10.54 | 10.40 | 10.54 | 634,570 | +0.11(+1.04%) |
Sep 06, 2016 | 10.38 | 10.43 | 10.08 | 10.43 | 655,565 | +0.04(+0.42%) |
Sep 02, 2016 | 10.30 | 10.38 | 10.38 | 10.38 | 535,500 | +0.10(+0.93%) |