Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 9.569 | 9.569 | 9.569 | 0 | +0.04(+0.38%) | |
Dec 29, 2016 | 9.532 | 9.617 | 9.471 | 9.532 | 369,564 | -0.06(-0.63%) |
Dec 28, 2016 | 9.490 | 9.648 | 9.344 | 9.593 | 309,141 | +0.07(+0.70%) |
Dec 27, 2016 | 9.544 | 9.653 | 9.411 | 9.526 | 324,001 | +0.10(+1.10%) |
Dec 23, 2016 | 9.423 | 9.423 | 9.423 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 9.715 | 9.715 | 9.277 | 9.423 | 756,609 | -0.23(-2.39%) |
Dec 21, 2016 | 9.678 | 9.763 | 9.648 | 9.654 | 298,912 | +0.00(+0.00%) |
Dec 20, 2016 | 9.623 | 9.759 | 9.502 | 9.654 | 178,461 | +0.02(+0.25%) |
Dec 19, 2016 | 9.611 | 9.782 | 9.459 | 9.630 | 569,243 | -0.02(-0.25%) |
Dec 16, 2016 | 9.557 | 9.703 | 9.429 | 9.654 | 662,897 | +0.09(+0.95%) |
Dec 15, 2016 | 9.496 | 9.648 | 9.435 | 9.563 | 257,141 | +0.06(+0.64%) |
Dec 14, 2016 | 9.538 | 9.703 | 9.481 | 9.502 | 319,964 | -0.10(-1.01%) |
Dec 13, 2016 | 9.733 | 9.739 | 9.563 | 9.599 | 221,531 | -0.02(-0.25%) |
Dec 12, 2016 | 9.672 | 9.794 | 9.591 | 9.623 | 312,266 | +0.07(+0.70%) |
Dec 09, 2016 | 9.611 | 9.630 | 9.392 | 9.557 | 261,014 | -0.01(-0.06%) |
Dec 08, 2016 | 9.404 | 9.636 | 9.262 | 9.563 | 187,815 | +0.18(+1.95%) |
Dec 07, 2016 | 9.484 | 9.508 | 9.167 | 9.380 | 630,542 | -0.15(-1.53%) |
Dec 06, 2016 | 9.520 | 9.830 | 9.283 | 9.526 | 290,576 | -0.05(-0.57%) |
Dec 05, 2016 | 9.715 | 9.715 | 9.447 | 9.581 | 324,756 | -0.09(-0.94%) |
Dec 02, 2016 | 9.581 | 9.915 | 9.571 | 9.672 | 1,802,093 | +0.06(+0.63%) |
Dec 01, 2016 | 9.581 | 9.794 | 9.471 | 9.611 | 1,835,985 | +0.11(+1.15%) |
Nov 30, 2016 | 9.137 | 9.544 | 8.863 | 9.502 | 2,224,275 | +0.76(+8.70%) |
Nov 29, 2016 | 8.687 | 8.796 | 8.608 | 8.741 | 545,311 | -0.07(-0.76%) |
Nov 28, 2016 | 8.991 | 9.044 | 8.766 | 8.808 | 582,095 | -0.15(-1.70%) |
Nov 25, 2016 | 9.106 | 9.216 | 8.887 | 8.960 | 431,392 | -0.01(-0.14%) |
Nov 23, 2016 | 8.973 | 8.973 | 8.973 | 0 | -0.82(-8.33%) | |
Nov 22, 2016 | 10.01 | 10.04 | 9.581 | 9.788 | 192,819 | -0.16(-1.59%) |
Nov 21, 2016 | 9.976 | 10.21 | 9.915 | 9.946 | 211,618 | +0.04(+0.43%) |
Nov 18, 2016 | 9.739 | 9.992 | 9.678 | 9.903 | 240,325 | +0.27(+2.78%) |
Nov 17, 2016 | 9.739 | 9.939 | 9.617 | 9.636 | 114,212 | +0.06(+0.64%) |
Nov 16, 2016 | 10.07 | 10.07 | 9.520 | 9.575 | 310,107 | -0.49(-4.84%) |
Nov 15, 2016 | 9.855 | 10.16 | 9.648 | 10.06 | 287,546 | +0.24(+2.48%) |
Nov 14, 2016 | 9.763 | 9.855 | 9.690 | 9.818 | 177,423 | +0.02(+0.19%) |
Nov 11, 2016 | 9.855 | 9.855 | 9.594 | 9.800 | 221,917 | -0.10(-0.98%) |
Nov 10, 2016 | 9.849 | 10.09 | 9.727 | 9.897 | 388,218 | +0.04(+0.43%) |
Nov 09, 2016 | 9.374 | 9.885 | 9.271 | 9.855 | 412,984 | +0.48(+5.11%) |
Nov 08, 2016 | 9.065 | 9.399 | 8.893 | 9.375 | 283,402 | +0.23(+2.48%) |
Nov 07, 2016 | 8.720 | 9.167 | 8.702 | 9.149 | 533,679 | +0.53(+6.15%) |
Nov 04, 2016 | 8.744 | 8.851 | 8.487 | 8.618 | 196,480 | -0.13(-1.43%) |
Nov 03, 2016 | 8.738 | 8.791 | 8.532 | 8.744 | 321,526 | +0.20(+2.37%) |
Nov 02, 2016 | 8.845 | 8.875 | 8.469 | 8.541 | 1,874,578 | -0.11(-1.24%) |
Nov 01, 2016 | 8.893 | 8.893 | 8.493 | 8.648 | 433,652 | -0.13(-1.43%) |
Oct 31, 2016 | 8.875 | 8.875 | 8.606 | 8.773 | 330,193 | -0.10(-1.14%) |
Oct 28, 2016 | 8.898 | 9.137 | 8.618 | 8.875 | 387,568 | -0.01(-0.13%) |
Oct 27, 2016 | 9.036 | 9.059 | 8.821 | 8.887 | 126,577 | -0.04(-0.47%) |
Oct 26, 2016 | 8.940 | 9.012 | 8.851 | 8.928 | 156,164 | -0.03(-0.33%) |
Oct 25, 2016 | 9.107 | 9.152 | 8.857 | 8.958 | 180,910 | -0.07(-0.73%) |
Oct 24, 2016 | 9.077 | 9.161 | 8.910 | 9.024 | 236,565 | -0.03(-0.33%) |
Oct 21, 2016 | 9.268 | 9.286 | 9.024 | 9.053 | 196,040 | -0.21(-2.32%) |
Oct 20, 2016 | 9.232 | 9.351 | 9.059 | 9.268 | 446,619 | +0.00(+0.00%) |
Oct 19, 2016 | 9.173 | 9.399 | 9.155 | 9.268 | 189,244 | +0.02(+0.26%) |
Oct 18, 2016 | 9.369 | 9.369 | 9.095 | 9.244 | 232,444 | -0.07(-0.77%) |
Oct 17, 2016 | 9.191 | 9.334 | 8.910 | 9.316 | 448,956 | +0.15(+1.63%) |
Oct 14, 2016 | 9.471 | 9.471 | 9.089 | 9.167 | 158,305 | -0.25(-2.66%) |
Oct 13, 2016 | 9.304 | 9.417 | 9.059 | 9.417 | 188,262 | +0.05(+0.51%) |
Oct 12, 2016 | 9.447 | 9.471 | 9.268 | 9.369 | 142,344 | -0.11(-1.13%) |
Oct 11, 2016 | 9.578 | 9.620 | 9.274 | 9.477 | 109,613 | -0.11(-1.12%) |
Oct 10, 2016 | 9.429 | 9.775 | 9.429 | 9.584 | 134,887 | +0.24(+2.62%) |
Oct 07, 2016 | 9.328 | 9.596 | 9.161 | 9.340 | 239,939 | -0.01(-0.13%) |
Oct 06, 2016 | 9.351 | 9.471 | 9.121 | 9.351 | 93,499 | +0.00(+0.00%) |
Oct 05, 2016 | 9.191 | 9.393 | 9.101 | 9.351 | 315,608 | +0.31(+3.43%) |
Oct 04, 2016 | 9.143 | 9.208 | 8.964 | 9.042 | 127,168 | -0.08(-0.85%) |