Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 9.957 | 10.20 | 9.713 | 9.908 | 9,219 | +0.10(+1.00%) |
Nov 29, 2016 | 10.10 | 10.49 | 9.811 | 9.811 | 11,398 | -0.34(-3.37%) |
Nov 28, 2016 | 10.01 | 10.30 | 9.762 | 10.15 | 52,200 | +0.15(+1.46%) |
Nov 25, 2016 | 10.10 | 10.17 | 9.709 | 10.01 | 25,755 | -0.05(-0.49%) |
Nov 23, 2016 | 10.05 | 10.05 | 10.05 | 0 | +0.20(+1.98%) | |
Nov 22, 2016 | 9.908 | 10.16 | 9.811 | 9.860 | 5,058 | +0.05(+0.50%) |
Nov 21, 2016 | 9.908 | 10.05 | 9.811 | 9.811 | 9,698 | -0.20(-1.95%) |
Nov 18, 2016 | 9.908 | 10.01 | 9.832 | 10.01 | 23,293 | +0.59(+6.22%) |
Nov 17, 2016 | 9.811 | 10.25 | 9.420 | 9.420 | 8,304 | -0.29(-3.02%) |
Nov 16, 2016 | 9.860 | 10.05 | 9.616 | 9.713 | 8,217 | -0.34(-3.40%) |
Nov 15, 2016 | 10.45 | 10.46 | 10.05 | 10.05 | 15,059 | -0.29(-2.83%) |
Nov 14, 2016 | 10.30 | 10.69 | 10.05 | 10.35 | 33,688 | +0.15(+1.44%) |
Nov 11, 2016 | 10.25 | 10.35 | 9.333 | 10.20 | 17,793 | -0.05(-0.48%) |
Nov 10, 2016 | 10.01 | 10.30 | 10.01 | 10.25 | 19,313 | +0.20(+1.94%) |
Nov 09, 2016 | 9.274 | 9.274 | 9.274 | 10.05 | 14,767 | +0.88(+9.57%) |
Nov 08, 2016 | 8.981 | 10.30 | 8.852 | 9.176 | 53,266 | +0.29(+3.30%) |
Nov 07, 2016 | 9.860 | 10.15 | 8.737 | 8.883 | 36,420 | -0.93(-9.45%) |
Nov 04, 2016 | 9.811 | 10.25 | 9.762 | 9.811 | 41,410 | +0.10(+1.01%) |
Nov 03, 2016 | 9.371 | 9.835 | 9.371 | 9.713 | 4,573 | +0.29(+3.11%) |
Nov 02, 2016 | 9.371 | 9.664 | 9.079 | 9.420 | 20,723 | -0.05(-0.52%) |
Nov 01, 2016 | 10.01 | 10.01 | 9.165 | 9.469 | 60,428 | -0.59(-5.83%) |
Oct 31, 2016 | 9.957 | 10.25 | 9.867 | 10.05 | 9,427 | +0.05(+0.49%) |
Oct 28, 2016 | 9.811 | 10.01 | 9.664 | 10.01 | 7,121 | +0.34(+3.54%) |
Oct 27, 2016 | 9.289 | 9.908 | 9.289 | 9.664 | 9,755 | -0.10(-1.00%) |
Oct 26, 2016 | 9.518 | 9.860 | 9.279 | 9.762 | 11,520 | -0.20(-1.96%) |
Oct 25, 2016 | 10.15 | 10.20 | 9.957 | 9.957 | 4,230 | -0.15(-1.45%) |
Oct 24, 2016 | 10.20 | 10.49 | 9.957 | 10.10 | 15,799 | -0.20(-1.90%) |
Oct 21, 2016 | 9.691 | 10.69 | 9.691 | 10.30 | 33,813 | +0.54(+5.50%) |
Oct 20, 2016 | 9.586 | 9.860 | 9.572 | 9.762 | 3,491 | +0.15(+1.52%) |
Oct 19, 2016 | 9.615 | 9.860 | 9.567 | 9.615 | 28,733 | +0.00(+0.00%) |
Oct 18, 2016 | 9.518 | 9.762 | 9.469 | 9.615 | 38,044 | +0.05(+0.51%) |
Oct 17, 2016 | 9.371 | 9.615 | 9.127 | 9.567 | 47,315 | -0.15(-1.51%) |
Oct 14, 2016 | 9.723 | 9.781 | 9.603 | 9.713 | 3,769 | +0.04(+0.40%) |
Oct 13, 2016 | 9.215 | 9.889 | 9.215 | 9.674 | 17,463 | -0.29(-2.94%) |
Oct 12, 2016 | 9.557 | 9.977 | 9.176 | 9.967 | 13,688 | +0.52(+5.48%) |
Oct 11, 2016 | 9.801 | 9.801 | 9.000 | 9.450 | 15,027 | -0.31(-3.20%) |
Oct 10, 2016 | 9.772 | 10.19 | 9.664 | 9.762 | 12,849 | -0.06(-0.60%) |
Oct 07, 2016 | 9.137 | 9.820 | 8.805 | 9.820 | 34,215 | +0.67(+7.36%) |
Oct 06, 2016 | 8.542 | 9.235 | 8.473 | 9.147 | 60,199 | +0.38(+4.34%) |
Oct 05, 2016 | 8.620 | 8.766 | 8.366 | 8.766 | 22,224 | +0.18(+2.05%) |
Oct 04, 2016 | 8.630 | 8.825 | 8.542 | 8.590 | 16,259 | -0.15(-1.68%) |
Oct 03, 2016 | 9.098 | 9.313 | 8.649 | 8.737 | 95,223 | -0.55(-5.89%) |
Sep 30, 2016 | 8.893 | 9.313 | 8.356 | 9.284 | 87,979 | +0.38(+4.28%) |
Sep 29, 2016 | 8.981 | 9.059 | 8.864 | 8.903 | 2,202 | -0.14(-1.51%) |
Sep 28, 2016 | 8.932 | 9.069 | 8.883 | 9.040 | 13,078 | +0.06(+0.65%) |
Sep 27, 2016 | 8.913 | 9.127 | 8.883 | 8.981 | 13,249 | +0.03(+0.33%) |
Sep 26, 2016 | 9.450 | 9.450 | 8.864 | 8.952 | 24,064 | +0.28(+3.27%) |
Sep 23, 2016 | 8.854 | 8.854 | 8.590 | 8.669 | 7,084 | -0.09(-1.00%) |
Sep 22, 2016 | 9.040 | 9.157 | 8.756 | 8.756 | 16,260 | -0.28(-3.13%) |
Sep 21, 2016 | 8.742 | 9.049 | 8.742 | 9.040 | 13,716 | +0.11(+1.22%) |
Sep 20, 2016 | 9.010 | 9.147 | 8.733 | 8.931 | 17,792 | -0.05(-0.56%) |
Sep 19, 2016 | 8.698 | 9.079 | 8.064 | 8.981 | 21,851 | +0.26(+3.02%) |
Sep 16, 2016 | 8.551 | 8.786 | 8.493 | 8.717 | 39,660 | +0.20(+2.29%) |
Sep 15, 2016 | 8.054 | 8.593 | 8.054 | 8.522 | 50,985 | +0.03(+0.34%) |
Sep 14, 2016 | 8.346 | 8.542 | 8.298 | 8.493 | 25,213 | +0.20(+2.35%) |
Sep 13, 2016 | 8.835 | 8.883 | 8.200 | 8.298 | 32,711 | -0.60(-6.70%) |
Sep 12, 2016 | 8.239 | 8.893 | 8.151 | 8.893 | 43,837 | +0.47(+5.56%) |
Sep 09, 2016 | 8.645 | 8.645 | 8.181 | 8.425 | 48,058 | +0.09(+1.05%) |
Sep 08, 2016 | 7.565 | 8.659 | 7.565 | 8.337 | 67,942 | +0.75(+9.91%) |
Sep 07, 2016 | 7.147 | 7.897 | 7.048 | 7.585 | 141,067 | +0.61(+8.67%) |
Sep 06, 2016 | 7.126 | 7.428 | 6.970 | 6.980 | 112,325 | -0.01(-0.14%) |
Sep 02, 2016 | 6.863 | 6.990 | 6.990 | 6.990 | 11,165 | +0.06(+0.85%) |