Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 9.705 | 9.752 | 9.495 | 9.563 | 790,286 | -0.20(-2.08%) |
Nov 29, 2016 | 9.664 | 9.853 | 9.617 | 9.766 | 498,786 | +0.15(+1.55%) |
Nov 28, 2016 | 9.671 | 9.793 | 9.556 | 9.617 | 650,407 | -0.06(-0.63%) |
Nov 25, 2016 | 9.657 | 9.769 | 9.630 | 9.678 | 578,014 | +0.07(+0.77%) |
Nov 23, 2016 | 9.603 | 9.603 | 9.603 | 0 | -0.07(-0.70%) | |
Nov 22, 2016 | 9.461 | 9.671 | 9.434 | 9.671 | 693,484 | +0.30(+3.17%) |
Nov 21, 2016 | 9.353 | 9.563 | 9.286 | 9.374 | 506,314 | +0.07(+0.80%) |
Nov 18, 2016 | 9.232 | 9.353 | 9.171 | 9.299 | 1,782,990 | +0.09(+1.03%) |
Nov 17, 2016 | 9.205 | 9.326 | 9.178 | 9.205 | 1,234,322 | +0.00(+0.00%) |
Nov 16, 2016 | 9.178 | 9.286 | 9.117 | 9.205 | 1,485,688 | +0.04(+0.44%) |
Nov 15, 2016 | 9.272 | 9.326 | 9.090 | 9.164 | 6,102,056 | -0.29(-3.07%) |
Nov 14, 2016 | 9.191 | 9.455 | 9.110 | 9.455 | 520,345 | +0.30(+3.25%) |
Nov 11, 2016 | 9.090 | 9.279 | 9.029 | 9.157 | 870,877 | +0.11(+1.27%) |
Nov 10, 2016 | 9.083 | 9.168 | 8.738 | 9.042 | 727,618 | -0.03(-0.30%) |
Nov 09, 2016 | 8.772 | 9.097 | 8.583 | 9.070 | 449,987 | +0.05(+0.60%) |
Nov 08, 2016 | 9.293 | 9.293 | 8.988 | 9.015 | 532,957 | -0.28(-2.98%) |
Nov 07, 2016 | 9.137 | 9.299 | 9.110 | 9.293 | 290,235 | +0.24(+2.69%) |
Nov 04, 2016 | 8.961 | 9.110 | 8.833 | 9.049 | 388,114 | +0.14(+1.59%) |
Nov 03, 2016 | 9.124 | 9.279 | 8.874 | 8.907 | 431,510 | -0.18(-2.01%) |
Nov 02, 2016 | 9.218 | 9.279 | 9.029 | 9.090 | 487,201 | -0.15(-1.61%) |
Nov 01, 2016 | 9.441 | 9.489 | 9.171 | 9.238 | 520,923 | -0.28(-2.91%) |
Oct 31, 2016 | 9.333 | 9.522 | 9.225 | 9.516 | 340,359 | +0.19(+2.03%) |
Oct 28, 2016 | 9.394 | 9.617 | 9.306 | 9.326 | 306,884 | -0.05(-0.50%) |
Oct 27, 2016 | 9.543 | 9.590 | 9.286 | 9.374 | 432,913 | -0.17(-1.77%) |
Oct 26, 2016 | 9.563 | 9.590 | 9.522 | 9.543 | 411,071 | -0.05(-0.49%) |
Oct 25, 2016 | 9.603 | 9.664 | 9.549 | 9.590 | 423,013 | -0.03(-0.35%) |
Oct 24, 2016 | 9.617 | 9.759 | 9.543 | 9.624 | 278,781 | -0.02(-0.21%) |
Oct 21, 2016 | 9.664 | 9.770 | 9.630 | 9.644 | 169,908 | -0.07(-0.76%) |
Oct 20, 2016 | 9.725 | 9.793 | 9.685 | 9.718 | 237,503 | -0.05(-0.48%) |
Oct 19, 2016 | 9.685 | 9.806 | 9.624 | 9.766 | 257,867 | +0.09(+0.91%) |
Oct 18, 2016 | 9.644 | 9.759 | 9.590 | 9.678 | 232,486 | +0.13(+1.34%) |
Oct 17, 2016 | 9.570 | 9.651 | 9.509 | 9.549 | 413,917 | +0.06(+0.64%) |
Oct 14, 2016 | 9.516 | 9.810 | 9.475 | 9.489 | 352,893 | -0.01(-0.07%) |
Oct 13, 2016 | 9.374 | 9.610 | 9.353 | 9.495 | 346,387 | +0.03(+0.36%) |
Oct 12, 2016 | 9.171 | 9.523 | 9.171 | 9.461 | 546,821 | +0.32(+3.47%) |
Oct 11, 2016 | 9.353 | 9.380 | 9.137 | 9.144 | 317,427 | -0.24(-2.52%) |
Oct 10, 2016 | 9.286 | 9.407 | 9.180 | 9.380 | 256,245 | +0.15(+1.61%) |
Oct 07, 2016 | 9.353 | 9.461 | 9.211 | 9.232 | 270,076 | -0.10(-1.09%) |
Oct 06, 2016 | 9.455 | 9.455 | 9.211 | 9.333 | 500,850 | -0.07(-0.79%) |
Oct 05, 2016 | 9.867 | 9.867 | 9.333 | 9.407 | 660,848 | -0.36(-3.67%) |
Oct 04, 2016 | 9.928 | 9.928 | 9.617 | 9.766 | 840,163 | -0.16(-1.63%) |
Oct 03, 2016 | 10.03 | 10.16 | 9.820 | 9.928 | 424,251 | -0.06(-0.61%) |
Sep 30, 2016 | 10.02 | 10.10 | 9.901 | 9.989 | 711,849 | +0.03(+0.34%) |
Sep 29, 2016 | 10.08 | 10.13 | 9.940 | 9.955 | 537,500 | -0.22(-2.19%) |
Sep 28, 2016 | 10.00 | 10.22 | 9.995 | 10.18 | 296,109 | +0.18(+1.83%) |
Sep 27, 2016 | 10.12 | 10.12 | 9.955 | 9.995 | 308,723 | -0.11(-1.06%) |
Sep 26, 2016 | 10.10 | 10.16 | 10.04 | 10.10 | 256,433 | +0.00(+0.00%) |
Sep 23, 2016 | 9.942 | 10.18 | 9.875 | 10.10 | 404,429 | +0.08(+0.80%) |
Sep 22, 2016 | 9.902 | 10.06 | 9.855 | 10.02 | 441,055 | +0.19(+1.97%) |
Sep 21, 2016 | 9.668 | 9.835 | 9.514 | 9.828 | 327,481 | +0.14(+1.45%) |
Sep 20, 2016 | 9.762 | 9.835 | 9.635 | 9.688 | 660,552 | -0.01(-0.14%) |
Sep 19, 2016 | 9.775 | 9.815 | 9.621 | 9.701 | 371,484 | -0.01(-0.14%) |
Sep 16, 2016 | 9.528 | 9.848 | 9.508 | 9.715 | 1,030,664 | +0.21(+2.25%) |
Sep 15, 2016 | 9.528 | 9.568 | 9.407 | 9.501 | 657,319 | -0.06(-0.63%) |
Sep 14, 2016 | 9.641 | 9.655 | 9.501 | 9.561 | 396,515 | +0.00(+0.00%) |
Sep 13, 2016 | 9.975 | 9.995 | 9.561 | 9.561 | 368,983 | -0.43(-4.34%) |
Sep 12, 2016 | 9.935 | 10.07 | 9.872 | 9.995 | 448,073 | +0.09(+0.94%) |
Sep 09, 2016 | 10.27 | 10.27 | 9.902 | 9.902 | 556,972 | -0.45(-4.33%) |
Sep 08, 2016 | 10.52 | 10.55 | 10.29 | 10.35 | 299,227 | -0.24(-2.27%) |
Sep 07, 2016 | 10.42 | 10.61 | 10.39 | 10.59 | 649,678 | +0.21(+2.06%) |
Sep 06, 2016 | 10.38 | 10.48 | 10.25 | 10.38 | 916,410 | +0.19(+1.84%) |
Sep 02, 2016 | 9.895 | 10.19 | 10.19 | 10.19 | 463,674 | +0.31(+3.11%) |