Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 9.700 | 9.700 | 9.700 | 0 | -0.14(-1.42%) | |
Dec 29, 2016 | 10.03 | 10.16 | 9.750 | 9.840 | 200,735 | -0.19(-1.89%) |
Dec 28, 2016 | 10.06 | 10.14 | 9.980 | 10.03 | 151,342 | -0.03(-0.30%) |
Dec 27, 2016 | 10.02 | 10.33 | 10.01 | 10.06 | 256,347 | -0.19(-1.85%) |
Dec 23, 2016 | 10.25 | 10.25 | 10.25 | 0 | +0.08(+0.79%) | |
Dec 22, 2016 | 10.25 | 10.30 | 10.13 | 10.17 | 127,304 | -0.07(-0.68%) |
Dec 21, 2016 | 10.15 | 10.36 | 10.10 | 10.24 | 189,334 | +0.10(+0.99%) |
Dec 20, 2016 | 10.13 | 10.25 | 10.01 | 10.14 | 326,965 | -0.02(-0.20%) |
Dec 19, 2016 | 10.20 | 10.29 | 10.10 | 10.16 | 276,316 | -0.01(-0.10%) |
Dec 16, 2016 | 9.990 | 10.25 | 9.950 | 10.17 | 731,341 | +0.34(+3.46%) |
Dec 15, 2016 | 9.710 | 9.990 | 9.670 | 9.830 | 247,217 | +0.18(+1.87%) |
Dec 14, 2016 | 9.750 | 9.800 | 9.640 | 9.650 | 195,064 | -0.14(-1.43%) |
Dec 13, 2016 | 9.670 | 9.885 | 9.570 | 9.790 | 276,329 | +0.10(+1.03%) |
Dec 12, 2016 | 9.880 | 9.990 | 9.680 | 9.690 | 325,991 | -0.19(-1.92%) |
Dec 09, 2016 | 10.33 | 10.33 | 9.850 | 9.880 | 332,691 | -0.40(-3.89%) |
Dec 08, 2016 | 10.33 | 10.65 | 10.19 | 10.28 | 411,166 | -0.01(-0.10%) |
Dec 07, 2016 | 10.03 | 10.44 | 10.00 | 10.29 | 426,102 | +0.22(+2.18%) |
Dec 06, 2016 | 9.930 | 10.08 | 9.880 | 10.07 | 305,246 | +0.16(+1.61%) |
Dec 05, 2016 | 9.750 | 10.00 | 9.650 | 9.910 | 376,699 | +0.06(+0.61%) |
Dec 02, 2016 | 9.640 | 9.940 | 9.250 | 9.850 | 539,009 | +0.24(+2.50%) |
Dec 01, 2016 | 10.09 | 10.09 | 9.360 | 9.610 | 486,990 | -0.43(-4.28%) |
Nov 30, 2016 | 10.00 | 10.15 | 9.900 | 10.04 | 324,504 | +0.05(+0.50%) |
Nov 29, 2016 | 10.20 | 10.25 | 9.920 | 9.990 | 355,572 | -0.17(-1.67%) |
Nov 28, 2016 | 10.10 | 10.17 | 9.720 | 10.16 | 490,298 | -0.06(-0.59%) |
Nov 25, 2016 | 10.55 | 10.56 | 10.17 | 10.22 | 229,986 | -0.27(-2.57%) |
Nov 23, 2016 | 10.49 | 10.49 | 10.49 | 0 | +0.11(+1.06%) | |
Nov 22, 2016 | 9.940 | 10.55 | 9.850 | 10.38 | 1,201,421 | +0.50(+5.06%) |
Nov 21, 2016 | 9.990 | 10.00 | 9.810 | 9.880 | 410,864 | +0.02(+0.20%) |
Nov 18, 2016 | 9.930 | 9.991 | 9.610 | 9.860 | 572,472 | -0.01(-0.10%) |
Nov 17, 2016 | 9.740 | 9.990 | 9.530 | 9.870 | 474,612 | +0.17(+1.75%) |
Nov 16, 2016 | 9.210 | 9.720 | 9.200 | 9.700 | 472,708 | +0.55(+6.01%) |
Nov 15, 2016 | 9.960 | 10.00 | 8.810 | 9.150 | 958,297 | -0.75(-7.58%) |
Nov 14, 2016 | 9.750 | 9.930 | 9.670 | 9.900 | 490,977 | +0.26(+2.70%) |
Nov 11, 2016 | 9.430 | 9.650 | 9.290 | 9.640 | 659,521 | +0.31(+3.32%) |
Nov 10, 2016 | 9.360 | 9.460 | 9.110 | 9.330 | 410,854 | +0.09(+0.97%) |
Nov 09, 2016 | 8.840 | 9.310 | 8.750 | 9.240 | 484,206 | +0.20(+2.21%) |
Nov 08, 2016 | 8.900 | 9.190 | 8.860 | 9.040 | 632,611 | +0.18(+2.03%) |
Nov 07, 2016 | 8.800 | 8.910 | 8.590 | 8.860 | 580,181 | +0.20(+2.31%) |
Nov 04, 2016 | 8.570 | 8.690 | 8.480 | 8.660 | 467,584 | +0.14(+1.64%) |
Nov 03, 2016 | 8.740 | 8.780 | 8.390 | 8.520 | 525,253 | -0.23(-2.63%) |
Nov 02, 2016 | 8.630 | 8.840 | 8.600 | 8.750 | 563,717 | +0.15(+1.74%) |
Nov 01, 2016 | 8.500 | 8.840 | 8.430 | 8.600 | 925,792 | +0.10(+1.18%) |
Oct 31, 2016 | 8.450 | 8.685 | 8.320 | 8.500 | 875,483 | +0.16(+1.92%) |
Oct 28, 2016 | 7.790 | 8.510 | 7.771 | 8.340 | 902,247 | +0.50(+6.38%) |
Oct 27, 2016 | 8.600 | 8.670 | 7.750 | 7.840 | 1,165,799 | -0.15(-1.88%) |
Oct 26, 2016 | 7.850 | 8.000 | 7.769 | 7.990 | 483,700 | +0.17(+2.17%) |
Oct 25, 2016 | 7.630 | 8.075 | 7.630 | 7.820 | 550,006 | +0.20(+2.62%) |
Oct 24, 2016 | 7.630 | 7.750 | 7.610 | 7.620 | 241,990 | -0.02(-0.26%) |
Oct 21, 2016 | 7.560 | 7.700 | 7.518 | 7.640 | 168,459 | -0.01(-0.13%) |
Oct 20, 2016 | 7.650 | 7.790 | 7.057 | 7.650 | 105,475 | -0.05(-0.65%) |
Oct 19, 2016 | 7.610 | 7.730 | 7.580 | 7.700 | 269,465 | +0.06(+0.79%) |
Oct 18, 2016 | 7.640 | 7.670 | 7.570 | 7.640 | 59,505 | +0.04(+0.53%) |
Oct 17, 2016 | 7.780 | 7.790 | 7.590 | 7.600 | 108,691 | -0.16(-2.06%) |
Oct 14, 2016 | 7.550 | 7.800 | 7.520 | 7.760 | 137,865 | +0.27(+3.60%) |
Oct 13, 2016 | 7.660 | 7.660 | 7.410 | 7.490 | 288,449 | -0.19(-2.47%) |
Oct 12, 2016 | 7.580 | 7.700 | 7.520 | 7.680 | 92,246 | +0.13(+1.72%) |
Oct 11, 2016 | 7.800 | 7.800 | 7.500 | 7.550 | 149,334 | -0.25(-3.21%) |
Oct 10, 2016 | 7.770 | 7.800 | 7.670 | 7.800 | 133,881 | +0.08(+1.04%) |
Oct 07, 2016 | 7.780 | 7.790 | 7.610 | 7.720 | 176,699 | -0.08(-1.03%) |
Oct 06, 2016 | 7.450 | 7.860 | 7.400 | 7.800 | 267,490 | +0.35(+4.70%) |
Oct 05, 2016 | 7.360 | 7.520 | 7.350 | 7.450 | 93,457 | +0.10(+1.36%) |
Oct 04, 2016 | 7.410 | 7.570 | 7.285 | 7.350 | 67,725 | -0.07(-0.94%) |