Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 10.34 | 10.49 | 10.03 | 10.19 | 17,484 | -0.04(-0.36%) |
Nov 29, 2016 | 10.38 | 10.42 | 10.16 | 10.23 | 7,239 | -0.11(-1.08%) |
Nov 28, 2016 | 10.53 | 10.53 | 10.19 | 10.34 | 21,455 | -0.11(-1.06%) |
Nov 25, 2016 | 10.53 | 10.53 | 10.42 | 10.45 | 7,901 | -0.07(-0.70%) |
Nov 23, 2016 | 10.53 | 10.53 | 10.53 | 0 | -0.19(-1.73%) | |
Nov 22, 2016 | 10.38 | 10.79 | 9.804 | 10.71 | 35,451 | +0.33(+3.21%) |
Nov 21, 2016 | 10.30 | 10.56 | 9.971 | 10.38 | 49,492 | +0.00(+0.00%) |
Nov 18, 2016 | 10.16 | 10.42 | 9.860 | 10.38 | 25,315 | +0.26(+2.56%) |
Nov 17, 2016 | 10.23 | 10.23 | 8.974 | 10.12 | 18,159 | -0.11(-1.09%) |
Nov 16, 2016 | 10.12 | 10.30 | 9.489 | 10.23 | 14,459 | +0.11(+1.10%) |
Nov 15, 2016 | 9.860 | 10.34 | 9.860 | 10.12 | 30,779 | +0.19(+1.87%) |
Nov 14, 2016 | 9.564 | 9.934 | 9.304 | 9.934 | 19,070 | +0.44(+4.69%) |
Nov 11, 2016 | 9.415 | 9.638 | 8.896 | 9.489 | 69,998 | -0.07(-0.78%) |
Nov 10, 2016 | 8.970 | 9.601 | 8.933 | 9.564 | 29,749 | +0.48(+5.31%) |
Nov 09, 2016 | 9.008 | 9.156 | 8.406 | 9.082 | 36,824 | +0.11(+1.24%) |
Nov 08, 2016 | 9.045 | 9.082 | 8.933 | 8.970 | 23,576 | -0.11(-1.22%) |
Nov 07, 2016 | 9.193 | 9.193 | 9.008 | 9.082 | 19,086 | +0.07(+0.82%) |
Nov 04, 2016 | 9.156 | 9.286 | 8.859 | 9.008 | 44,326 | +0.07(+0.83%) |
Nov 03, 2016 | 9.119 | 9.119 | 8.933 | 8.933 | 26,493 | -0.15(-1.63%) |
Nov 02, 2016 | 8.748 | 9.341 | 8.414 | 9.082 | 30,832 | -0.11(-1.21%) |
Nov 01, 2016 | 9.119 | 9.267 | 8.377 | 9.193 | 24,654 | +0.19(+2.06%) |
Oct 31, 2016 | 9.119 | 9.230 | 8.933 | 9.008 | 23,614 | -0.11(-1.22%) |
Oct 28, 2016 | 9.489 | 9.489 | 8.896 | 9.119 | 39,872 | -0.30(-3.15%) |
Oct 27, 2016 | 9.193 | 9.686 | 9.193 | 9.415 | 26,357 | +0.33(+3.67%) |
Oct 26, 2016 | 9.082 | 9.193 | 9.045 | 9.082 | 9,461 | -0.07(-0.81%) |
Oct 25, 2016 | 9.230 | 9.230 | 9.057 | 9.156 | 5,561 | +0.00(+0.00%) |
Oct 24, 2016 | 9.193 | 9.230 | 8.937 | 9.156 | 4,572 | +0.00(+0.00%) |
Oct 21, 2016 | 8.933 | 9.156 | 8.933 | 9.156 | 3,354 | +0.11(+1.23%) |
Oct 20, 2016 | 9.119 | 9.119 | 8.933 | 9.045 | 3,605 | -0.07(-0.81%) |
Oct 19, 2016 | 9.008 | 9.193 | 9.008 | 9.119 | 8,191 | +0.00(+0.00%) |
Oct 18, 2016 | 9.193 | 9.193 | 9.045 | 9.119 | 5,672 | +0.04(+0.41%) |
Oct 17, 2016 | 9.007 | 9.100 | 9.007 | 9.082 | 3,277 | +0.04(+0.41%) |
Oct 14, 2016 | 9.078 | 9.119 | 8.900 | 9.045 | 9,769 | -0.04(-0.41%) |
Oct 13, 2016 | 8.887 | 9.156 | 8.822 | 9.082 | 17,322 | +0.00(+0.00%) |
Oct 12, 2016 | 9.045 | 9.156 | 9.045 | 9.082 | 4,548 | +0.11(+1.24%) |
Oct 11, 2016 | 9.045 | 9.045 | 8.933 | 8.970 | 10,889 | -0.15(-1.63%) |
Oct 10, 2016 | 9.082 | 9.156 | 9.045 | 9.119 | 35,417 | +0.04(+0.49%) |
Oct 07, 2016 | 9.300 | 9.300 | 9.045 | 9.074 | 8,151 | -0.06(-0.65%) |
Oct 06, 2016 | 9.111 | 9.163 | 8.652 | 9.134 | 16,612 | -0.02(-0.24%) |
Oct 05, 2016 | 9.045 | 9.237 | 9.015 | 9.156 | 69,726 | -0.02(-0.24%) |
Oct 04, 2016 | 9.134 | 9.252 | 9.111 | 9.178 | 9,630 | -0.26(-2.75%) |
Oct 03, 2016 | 9.356 | 9.467 | 9.356 | 9.437 | 7,359 | -0.02(-0.24%) |
Sep 30, 2016 | 9.437 | 9.482 | 9.185 | 9.460 | 12,367 | -0.01(-0.08%) |
Sep 29, 2016 | 9.171 | 9.549 | 9.163 | 9.467 | 12,717 | +0.04(+0.39%) |
Sep 28, 2016 | 9.482 | 9.489 | 9.289 | 9.430 | 15,649 | +0.04(+0.39%) |
Sep 27, 2016 | 9.252 | 9.445 | 9.171 | 9.393 | 20,761 | +0.01(+0.08%) |
Sep 26, 2016 | 9.475 | 9.519 | 9.363 | 9.386 | 12,768 | -0.09(-0.94%) |
Sep 23, 2016 | 9.349 | 9.489 | 9.293 | 9.475 | 13,214 | +0.11(+1.19%) |
Sep 22, 2016 | 9.282 | 9.460 | 9.200 | 9.363 | 7,963 | +0.08(+0.88%) |
Sep 21, 2016 | 9.489 | 9.489 | 9.128 | 9.282 | 8,506 | -0.15(-1.57%) |
Sep 20, 2016 | 9.489 | 9.489 | 9.334 | 9.430 | 4,541 | -0.04(-0.47%) |
Sep 19, 2016 | 9.185 | 9.489 | 9.185 | 9.475 | 11,091 | +0.26(+2.82%) |
Sep 16, 2016 | 8.993 | 9.267 | 8.725 | 9.215 | 36,777 | +0.27(+3.07%) |
Sep 15, 2016 | 9.000 | 9.000 | 8.629 | 8.941 | 14,505 | -0.04(-0.50%) |
Sep 14, 2016 | 8.815 | 9.185 | 8.815 | 8.985 | 4,574 | -0.04(-0.41%) |
Sep 13, 2016 | 8.947 | 9.082 | 8.904 | 9.022 | 14,008 | -0.05(-0.57%) |
Sep 12, 2016 | 8.904 | 9.111 | 8.807 | 9.074 | 12,706 | +0.17(+1.92%) |
Sep 09, 2016 | 9.274 | 9.274 | 8.837 | 8.904 | 22,060 | -0.37(-4.00%) |
Sep 08, 2016 | 9.408 | 9.415 | 9.260 | 9.274 | 11,729 | -0.12(-1.26%) |
Sep 07, 2016 | 9.180 | 9.540 | 9.158 | 9.393 | 15,238 | +0.29(+3.15%) |
Sep 06, 2016 | 9.033 | 9.158 | 8.967 | 9.106 | 5,597 | +0.04(+0.41%) |
Sep 02, 2016 | 9.187 | 9.070 | 9.070 | 9.070 | 4,217 | -0.08(-0.88%) |