Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 10.33 | 10.47 | 10.01 | 10.18 | 17,512 | -0.04(-0.36%) |
Nov 29, 2016 | 10.36 | 10.40 | 10.14 | 10.21 | 7,251 | -0.11(-1.08%) |
Nov 28, 2016 | 10.51 | 10.51 | 10.18 | 10.33 | 21,489 | -0.11(-1.06%) |
Nov 25, 2016 | 10.51 | 10.51 | 10.40 | 10.44 | 7,914 | -0.07(-0.71%) |
Nov 23, 2016 | 10.51 | 10.51 | 10.51 | 0 | -0.18(-1.73%) | |
Nov 22, 2016 | 10.36 | 10.77 | 9.789 | 10.70 | 35,508 | +0.33(+3.21%) |
Nov 21, 2016 | 10.29 | 10.55 | 9.955 | 10.36 | 49,573 | +0.00(+0.00%) |
Nov 18, 2016 | 10.14 | 10.40 | 9.844 | 10.36 | 25,356 | +0.26(+2.56%) |
Nov 17, 2016 | 10.21 | 10.21 | 8.960 | 10.10 | 18,189 | -0.11(-1.09%) |
Nov 16, 2016 | 10.10 | 10.29 | 9.474 | 10.21 | 14,483 | +0.11(+1.10%) |
Nov 15, 2016 | 9.844 | 10.33 | 9.844 | 10.10 | 30,829 | +0.19(+1.87%) |
Nov 14, 2016 | 9.548 | 9.918 | 9.289 | 9.918 | 19,101 | +0.44(+4.69%) |
Nov 11, 2016 | 9.400 | 9.622 | 8.882 | 9.474 | 70,111 | -0.07(-0.78%) |
Nov 10, 2016 | 8.956 | 9.585 | 8.919 | 9.548 | 29,797 | +0.48(+5.31%) |
Nov 09, 2016 | 8.993 | 9.141 | 8.393 | 9.067 | 36,883 | +0.11(+1.24%) |
Nov 08, 2016 | 9.030 | 9.067 | 8.919 | 8.956 | 23,615 | -0.11(-1.22%) |
Nov 07, 2016 | 9.178 | 9.178 | 8.993 | 9.067 | 19,117 | +0.07(+0.82%) |
Nov 04, 2016 | 9.141 | 9.270 | 8.845 | 8.993 | 44,398 | +0.07(+0.83%) |
Nov 03, 2016 | 9.104 | 9.104 | 8.919 | 8.919 | 26,536 | -0.15(-1.63%) |
Nov 02, 2016 | 8.734 | 9.326 | 8.401 | 9.067 | 30,882 | -0.11(-1.21%) |
Nov 01, 2016 | 9.104 | 9.252 | 8.364 | 9.178 | 24,694 | +0.19(+2.06%) |
Oct 31, 2016 | 9.104 | 9.215 | 8.919 | 8.993 | 23,653 | -0.11(-1.22%) |
Oct 28, 2016 | 9.474 | 9.474 | 8.882 | 9.104 | 39,937 | -0.30(-3.15%) |
Oct 27, 2016 | 9.178 | 9.670 | 9.178 | 9.400 | 26,399 | +0.33(+3.67%) |
Oct 26, 2016 | 9.067 | 9.178 | 9.030 | 9.067 | 9,476 | -0.07(-0.81%) |
Oct 25, 2016 | 9.215 | 9.215 | 9.043 | 9.141 | 5,570 | +0.00(+0.00%) |
Oct 24, 2016 | 9.178 | 9.215 | 8.923 | 9.141 | 4,580 | +0.00(+0.00%) |
Oct 21, 2016 | 8.919 | 9.141 | 8.919 | 9.141 | 3,360 | +0.11(+1.23%) |
Oct 20, 2016 | 9.104 | 9.104 | 8.919 | 9.030 | 3,611 | -0.07(-0.81%) |
Oct 19, 2016 | 8.993 | 9.178 | 8.993 | 9.104 | 8,204 | +0.00(+0.00%) |
Oct 18, 2016 | 9.178 | 9.178 | 9.030 | 9.104 | 5,681 | +0.04(+0.41%) |
Oct 17, 2016 | 8.992 | 9.085 | 8.992 | 9.067 | 3,283 | +0.04(+0.41%) |
Oct 14, 2016 | 9.063 | 9.104 | 8.886 | 9.030 | 9,785 | -0.04(-0.41%) |
Oct 13, 2016 | 8.873 | 9.141 | 8.808 | 9.067 | 17,350 | +0.00(+0.00%) |
Oct 12, 2016 | 9.030 | 9.141 | 9.030 | 9.067 | 4,555 | +0.11(+1.24%) |
Oct 11, 2016 | 9.030 | 9.030 | 8.919 | 8.956 | 10,907 | -0.15(-1.63%) |
Oct 10, 2016 | 9.067 | 9.141 | 9.030 | 9.104 | 35,474 | +0.04(+0.49%) |
Oct 07, 2016 | 9.285 | 9.285 | 9.030 | 9.060 | 8,164 | -0.06(-0.65%) |
Oct 06, 2016 | 9.097 | 9.148 | 8.638 | 9.119 | 16,639 | -0.02(-0.24%) |
Oct 05, 2016 | 9.030 | 9.222 | 9.000 | 9.141 | 69,839 | -0.02(-0.24%) |
Oct 04, 2016 | 9.119 | 9.237 | 9.097 | 9.163 | 9,646 | -0.26(-2.75%) |
Oct 03, 2016 | 9.341 | 9.452 | 9.341 | 9.422 | 7,371 | -0.02(-0.24%) |
Sep 30, 2016 | 9.422 | 9.467 | 9.171 | 9.444 | 12,387 | -0.01(-0.08%) |
Sep 29, 2016 | 9.156 | 9.533 | 9.148 | 9.452 | 12,737 | +0.04(+0.39%) |
Sep 28, 2016 | 9.467 | 9.474 | 9.274 | 9.415 | 15,675 | +0.04(+0.39%) |
Sep 27, 2016 | 9.237 | 9.430 | 9.156 | 9.378 | 20,795 | +0.01(+0.08%) |
Sep 26, 2016 | 9.459 | 9.504 | 9.348 | 9.370 | 12,789 | -0.09(-0.94%) |
Sep 23, 2016 | 9.333 | 9.474 | 9.278 | 9.459 | 13,236 | +0.11(+1.19%) |
Sep 22, 2016 | 9.267 | 9.444 | 9.185 | 9.348 | 7,976 | +0.08(+0.88%) |
Sep 21, 2016 | 9.474 | 9.474 | 9.114 | 9.267 | 8,519 | -0.15(-1.57%) |
Sep 20, 2016 | 9.474 | 9.474 | 9.319 | 9.415 | 4,549 | -0.04(-0.47%) |
Sep 19, 2016 | 9.171 | 9.474 | 9.171 | 9.459 | 11,109 | +0.26(+2.82%) |
Sep 16, 2016 | 8.978 | 9.252 | 8.711 | 9.200 | 36,836 | +0.27(+3.07%) |
Sep 15, 2016 | 8.986 | 8.986 | 8.615 | 8.926 | 14,529 | -0.04(-0.50%) |
Sep 14, 2016 | 8.800 | 9.170 | 8.800 | 8.971 | 4,581 | -0.04(-0.41%) |
Sep 13, 2016 | 8.933 | 9.067 | 8.889 | 9.008 | 14,030 | -0.05(-0.57%) |
Sep 12, 2016 | 8.889 | 9.097 | 8.793 | 9.060 | 12,726 | +0.17(+1.92%) |
Sep 09, 2016 | 9.259 | 9.259 | 8.823 | 8.889 | 22,096 | -0.37(-4.00%) |
Sep 08, 2016 | 9.393 | 9.400 | 9.245 | 9.259 | 11,748 | -0.12(-1.26%) |
Sep 07, 2016 | 9.165 | 9.525 | 9.143 | 9.378 | 15,263 | +0.29(+3.15%) |
Sep 06, 2016 | 9.018 | 9.143 | 8.952 | 9.092 | 5,606 | +0.04(+0.41%) |
Sep 02, 2016 | 9.172 | 9.055 | 9.055 | 9.055 | 4,224 | -0.08(-0.88%) |