Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 8.710 | 8.710 | 8.710 | 0 | -0.08(-0.92%) | |
Dec 29, 2016 | 8.863 | 8.929 | 8.754 | 8.790 | 83,140 | -0.09(-0.99%) |
Dec 28, 2016 | 8.959 | 8.973 | 8.673 | 8.878 | 124,590 | -0.09(-0.98%) |
Dec 27, 2016 | 8.893 | 9.091 | 8.893 | 8.966 | 50,491 | +0.01(+0.16%) |
Dec 23, 2016 | 8.951 | 8.951 | 8.951 | 0 | -0.23(-2.47%) | |
Dec 22, 2016 | 9.222 | 9.325 | 9.105 | 9.178 | 111,240 | -0.09(-0.95%) |
Dec 21, 2016 | 9.178 | 9.369 | 9.135 | 9.266 | 67,124 | +0.06(+0.64%) |
Dec 20, 2016 | 9.325 | 9.376 | 9.178 | 9.208 | 56,955 | -0.01(-0.16%) |
Dec 19, 2016 | 9.208 | 9.347 | 9.171 | 9.222 | 105,130 | +0.07(+0.72%) |
Dec 16, 2016 | 9.069 | 9.288 | 9.069 | 9.156 | 135,289 | +0.12(+1.38%) |
Dec 15, 2016 | 8.915 | 9.139 | 8.885 | 9.032 | 128,096 | +0.04(+0.49%) |
Dec 14, 2016 | 8.959 | 9.149 | 8.790 | 8.988 | 130,812 | -0.07(-0.81%) |
Dec 13, 2016 | 8.805 | 9.230 | 8.805 | 9.061 | 243,945 | +0.12(+1.31%) |
Dec 12, 2016 | 8.959 | 9.127 | 8.871 | 8.944 | 102,843 | -0.12(-1.29%) |
Dec 09, 2016 | 8.790 | 9.120 | 8.790 | 9.061 | 124,373 | +0.31(+3.51%) |
Dec 08, 2016 | 8.424 | 8.911 | 8.424 | 8.754 | 103,673 | +0.19(+2.22%) |
Dec 07, 2016 | 8.424 | 8.622 | 8.292 | 8.563 | 108,353 | +0.21(+2.45%) |
Dec 06, 2016 | 8.160 | 8.402 | 8.080 | 8.358 | 106,397 | +0.21(+2.52%) |
Dec 05, 2016 | 8.050 | 8.277 | 8.036 | 8.153 | 179,206 | +0.23(+2.87%) |
Dec 02, 2016 | 7.955 | 7.970 | 7.875 | 7.926 | 92,886 | -0.07(-0.82%) |
Dec 01, 2016 | 7.765 | 8.029 | 7.765 | 7.992 | 210,378 | +0.23(+2.92%) |
Nov 30, 2016 | 8.212 | 8.226 | 7.662 | 7.765 | 178,945 | -0.48(-5.86%) |
Nov 29, 2016 | 8.219 | 8.285 | 8.197 | 8.248 | 119,513 | +0.07(+0.90%) |
Nov 28, 2016 | 8.131 | 8.277 | 8.065 | 8.175 | 85,977 | +0.04(+0.45%) |
Nov 25, 2016 | 8.197 | 8.274 | 8.124 | 8.138 | 48,903 | -0.02(-0.27%) |
Nov 23, 2016 | 8.160 | 8.160 | 8.160 | 0 | -0.03(-0.36%) | |
Nov 22, 2016 | 8.212 | 8.373 | 8.072 | 8.190 | 363,437 | -0.02(-0.27%) |
Nov 21, 2016 | 8.204 | 8.329 | 8.175 | 8.212 | 260,763 | +0.00(+0.00%) |
Nov 18, 2016 | 8.424 | 8.585 | 7.673 | 8.212 | 630,720 | -0.31(-3.69%) |
Nov 17, 2016 | 8.688 | 8.717 | 8.285 | 8.527 | 484,411 | -0.14(-1.61%) |
Nov 16, 2016 | 8.798 | 8.834 | 8.424 | 8.666 | 395,525 | -0.12(-1.42%) |
Nov 15, 2016 | 8.732 | 9.288 | 8.622 | 8.790 | 396,743 | +0.14(+1.61%) |
Nov 14, 2016 | 9.120 | 10.05 | 8.153 | 8.651 | 1,283,137 | -0.43(-4.76%) |
Nov 11, 2016 | 8.776 | 9.149 | 8.702 | 9.083 | 404,711 | +0.34(+3.94%) |
Nov 10, 2016 | 8.505 | 9.069 | 8.409 | 8.739 | 422,085 | +0.29(+3.47%) |
Nov 09, 2016 | 8.446 | 8.549 | 8.373 | 8.446 | 348,696 | -0.02(-0.26%) |
Nov 08, 2016 | 8.549 | 8.556 | 8.329 | 8.468 | 122,660 | -0.07(-0.77%) |
Nov 07, 2016 | 8.688 | 8.688 | 8.468 | 8.534 | 157,922 | +0.05(+0.60%) |
Nov 04, 2016 | 8.644 | 8.776 | 8.446 | 8.483 | 81,357 | -0.10(-1.19%) |
Nov 03, 2016 | 9.222 | 9.222 | 8.570 | 8.585 | 203,855 | -0.40(-4.48%) |
Nov 02, 2016 | 8.658 | 9.047 | 8.541 | 8.988 | 104,913 | +0.36(+4.16%) |
Nov 01, 2016 | 8.710 | 8.761 | 8.607 | 8.629 | 64,764 | -0.07(-0.84%) |
Oct 31, 2016 | 8.827 | 8.827 | 8.585 | 8.702 | 63,636 | -0.10(-1.08%) |
Oct 28, 2016 | 8.820 | 8.820 | 8.666 | 8.798 | 69,215 | +0.00(+0.00%) |
Oct 27, 2016 | 9.017 | 9.069 | 8.700 | 8.798 | 74,157 | -0.19(-2.12%) |
Oct 26, 2016 | 8.907 | 9.127 | 8.754 | 8.988 | 78,972 | +0.04(+0.41%) |
Oct 25, 2016 | 8.937 | 8.966 | 8.832 | 8.951 | 68,724 | -0.01(-0.16%) |
Oct 24, 2016 | 8.900 | 9.142 | 8.790 | 8.966 | 68,992 | +0.14(+1.58%) |
Oct 21, 2016 | 8.732 | 8.871 | 8.520 | 8.827 | 76,516 | +0.01(+0.08%) |
Oct 20, 2016 | 8.849 | 8.973 | 8.614 | 8.820 | 68,100 | +0.00(+0.00%) |
Oct 19, 2016 | 8.944 | 8.944 | 8.688 | 8.820 | 71,670 | -0.12(-1.39%) |
Oct 18, 2016 | 8.973 | 8.981 | 8.805 | 8.944 | 71,865 | -0.02(-0.25%) |
Oct 17, 2016 | 9.156 | 9.156 | 8.900 | 8.966 | 120,142 | -0.07(-0.81%) |
Oct 14, 2016 | 8.863 | 9.054 | 8.803 | 9.039 | 104,663 | +0.18(+1.98%) |
Oct 13, 2016 | 8.842 | 8.937 | 8.790 | 8.863 | 88,797 | -0.04(-0.49%) |
Oct 12, 2016 | 8.856 | 8.951 | 8.651 | 8.907 | 135,577 | +0.06(+0.66%) |
Oct 11, 2016 | 8.900 | 9.010 | 8.754 | 8.849 | 194,786 | +0.10(+1.09%) |
Oct 10, 2016 | 8.592 | 8.834 | 8.592 | 8.754 | 130,309 | +0.15(+1.70%) |
Oct 07, 2016 | 8.592 | 8.629 | 8.453 | 8.607 | 100,521 | +0.01(+0.09%) |
Oct 06, 2016 | 8.512 | 8.644 | 8.395 | 8.600 | 79,610 | +0.02(+0.26%) |
Oct 05, 2016 | 8.578 | 8.688 | 8.468 | 8.578 | 71,069 | -0.04(-0.43%) |
Oct 04, 2016 | 8.439 | 8.651 | 8.439 | 8.614 | 97,080 | +0.16(+1.91%) |