Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 8.317 | 8.317 | 8.317 | 0 | -0.03(-0.41%) | |
Dec 29, 2016 | 8.427 | 8.543 | 8.303 | 8.351 | 1,157,622 | -0.09(-1.06%) |
Dec 28, 2016 | 8.454 | 8.495 | 8.310 | 8.440 | 1,248,584 | +0.02(+0.24%) |
Dec 27, 2016 | 8.268 | 8.519 | 8.248 | 8.420 | 1,315,853 | +0.21(+2.51%) |
Dec 23, 2016 | 8.213 | 8.213 | 8.213 | 0 | -0.13(-1.57%) | |
Dec 22, 2016 | 8.839 | 8.866 | 8.323 | 8.344 | 2,176,597 | -0.54(-6.04%) |
Dec 21, 2016 | 8.770 | 8.887 | 8.756 | 8.880 | 1,656,202 | +0.12(+1.33%) |
Dec 20, 2016 | 8.798 | 8.853 | 8.708 | 8.763 | 1,903,281 | +0.01(+0.08%) |
Dec 19, 2016 | 8.722 | 8.846 | 8.667 | 8.756 | 1,797,901 | +0.09(+1.03%) |
Dec 16, 2016 | 8.784 | 8.921 | 8.633 | 8.667 | 3,774,925 | -0.12(-1.33%) |
Dec 15, 2016 | 8.983 | 9.073 | 8.746 | 8.784 | 1,978,906 | -0.19(-2.14%) |
Dec 14, 2016 | 9.073 | 9.114 | 8.921 | 8.976 | 1,298,734 | -0.10(-1.06%) |
Dec 13, 2016 | 9.210 | 9.265 | 9.045 | 9.073 | 1,420,013 | -0.08(-0.90%) |
Dec 12, 2016 | 9.341 | 9.396 | 9.121 | 9.155 | 2,010,853 | -0.24(-2.52%) |
Dec 09, 2016 | 9.392 | 9.480 | 9.328 | 9.392 | 2,120,069 | -0.01(-0.14%) |
Dec 08, 2016 | 9.237 | 9.406 | 9.196 | 9.406 | 1,952,541 | +0.20(+2.13%) |
Dec 07, 2016 | 9.061 | 9.223 | 8.912 | 9.210 | 2,163,295 | +0.14(+1.57%) |
Dec 06, 2016 | 8.932 | 9.108 | 8.824 | 9.068 | 1,919,285 | +0.18(+2.05%) |
Dec 05, 2016 | 8.824 | 9.058 | 8.784 | 8.885 | 2,524,418 | +0.16(+1.78%) |
Dec 02, 2016 | 9.169 | 9.270 | 8.723 | 8.730 | 4,674,226 | -0.57(-6.18%) |
Dec 01, 2016 | 9.020 | 9.453 | 8.858 | 9.304 | 13,468,782 | -1.05(-10.18%) |
Nov 30, 2016 | 10.51 | 10.73 | 10.20 | 10.36 | 4,663,059 | -0.16(-1.54%) |
Nov 29, 2016 | 10.60 | 10.87 | 10.45 | 10.52 | 1,433,315 | -0.05(-0.51%) |
Nov 28, 2016 | 10.72 | 10.76 | 10.42 | 10.58 | 1,435,383 | -0.16(-1.45%) |
Nov 25, 2016 | 10.91 | 10.97 | 10.72 | 10.73 | 864,433 | -0.09(-0.87%) |
Nov 23, 2016 | 10.83 | 10.83 | 10.83 | 0 | -0.04(-0.37%) | |
Nov 22, 2016 | 10.64 | 10.99 | 10.64 | 10.87 | 1,793,798 | +0.34(+3.28%) |
Nov 21, 2016 | 10.61 | 10.71 | 10.45 | 10.52 | 1,614,664 | -0.03(-0.32%) |
Nov 18, 2016 | 10.92 | 11.01 | 10.49 | 10.56 | 2,300,038 | -0.53(-4.76%) |
Nov 17, 2016 | 10.85 | 11.18 | 10.74 | 11.08 | 1,769,621 | +0.24(+2.18%) |
Nov 16, 2016 | 10.51 | 10.87 | 10.49 | 10.85 | 2,007,518 | +0.27(+2.56%) |
Nov 15, 2016 | 10.89 | 10.97 | 10.36 | 10.58 | 2,105,327 | -0.33(-3.04%) |
Nov 14, 2016 | 10.72 | 11.18 | 10.68 | 10.91 | 2,960,448 | +0.19(+1.77%) |
Nov 11, 2016 | 10.26 | 10.74 | 10.16 | 10.72 | 1,755,927 | +0.46(+4.48%) |
Nov 10, 2016 | 9.933 | 10.41 | 9.933 | 10.26 | 2,047,481 | +0.47(+4.84%) |
Nov 09, 2016 | 9.365 | 9.859 | 9.250 | 9.784 | 1,513,185 | +0.39(+4.18%) |
Nov 08, 2016 | 9.554 | 9.554 | 9.274 | 9.392 | 1,020,957 | -0.14(-1.49%) |
Nov 07, 2016 | 9.467 | 9.595 | 9.412 | 9.534 | 1,117,894 | +0.26(+2.84%) |
Nov 04, 2016 | 9.331 | 9.467 | 9.230 | 9.270 | 1,282,683 | -0.02(-0.22%) |
Nov 03, 2016 | 9.412 | 9.412 | 9.257 | 9.291 | 1,335,441 | -0.07(-0.72%) |
Nov 02, 2016 | 9.149 | 9.494 | 9.115 | 9.358 | 2,221,858 | +0.20(+2.22%) |
Nov 01, 2016 | 9.041 | 9.169 | 8.946 | 9.156 | 15,242,548 | +0.03(+0.30%) |
Oct 31, 2016 | 9.176 | 9.213 | 9.088 | 9.128 | 1,177,877 | -0.02(-0.22%) |
Oct 28, 2016 | 9.007 | 9.250 | 9.007 | 9.149 | 1,788,533 | +0.10(+1.12%) |
Oct 27, 2016 | 9.325 | 9.365 | 8.922 | 9.047 | 1,686,252 | -0.28(-2.97%) |
Oct 26, 2016 | 9.237 | 9.446 | 9.196 | 9.325 | 1,182,744 | +0.04(+0.44%) |
Oct 25, 2016 | 9.250 | 9.453 | 9.176 | 9.284 | 2,238,609 | -0.14(-1.44%) |
Oct 24, 2016 | 9.514 | 9.527 | 9.358 | 9.419 | 677,720 | +0.04(+0.43%) |
Oct 21, 2016 | 9.304 | 9.406 | 9.250 | 9.379 | 899,932 | -0.05(-0.57%) |
Oct 20, 2016 | 9.358 | 9.460 | 9.308 | 9.433 | 1,107,090 | +0.03(+0.29%) |
Oct 19, 2016 | 9.358 | 9.426 | 9.169 | 9.406 | 1,292,399 | +0.13(+1.38%) |
Oct 18, 2016 | 9.473 | 9.473 | 9.270 | 9.277 | 1,130,608 | -0.10(-1.08%) |
Oct 17, 2016 | 9.561 | 9.598 | 9.372 | 9.379 | 1,071,390 | -0.22(-2.26%) |
Oct 14, 2016 | 9.703 | 9.737 | 9.585 | 9.595 | 911,145 | -0.04(-0.42%) |
Oct 13, 2016 | 9.791 | 9.798 | 9.500 | 9.636 | 965,942 | -0.24(-2.40%) |
Oct 12, 2016 | 9.872 | 9.913 | 9.754 | 9.872 | 1,002,129 | +0.09(+0.90%) |
Oct 11, 2016 | 9.893 | 9.953 | 9.717 | 9.784 | 1,006,779 | -0.09(-0.89%) |
Oct 10, 2016 | 9.724 | 9.974 | 9.757 | 9.872 | 914,928 | +0.15(+1.53%) |
Oct 07, 2016 | 9.811 | 9.920 | 9.690 | 9.724 | 1,254,370 | +0.01(+0.07%) |
Oct 06, 2016 | 9.933 | 9.933 | 9.642 | 9.717 | 2,209,243 | -0.17(-1.71%) |
Oct 05, 2016 | 9.764 | 9.893 | 9.703 | 9.886 | 848,530 | +0.14(+1.46%) |
Oct 04, 2016 | 9.798 | 9.869 | 9.700 | 9.744 | 918,460 | +0.03(+0.28%) |