Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 8.500 | 8.500 | 8.500 | 0 | +0.15(+1.80%) | |
Dec 29, 2016 | 8.330 | 8.350 | 8.230 | 8.350 | 1,358 | +0.15(+1.83%) |
Dec 28, 2016 | 8.340 | 8.500 | 8.200 | 8.200 | 5,140 | -0.29(-3.42%) |
Dec 27, 2016 | 8.380 | 8.680 | 8.380 | 8.490 | 4,936 | +0.04(+0.47%) |
Dec 23, 2016 | 8.450 | 8.450 | 8.450 | 0 | -0.38(-4.30%) | |
Dec 22, 2016 | 9.210 | 9.490 | 8.600 | 8.830 | 31,009 | -0.67(-7.05%) |
Dec 21, 2016 | 9.390 | 9.500 | 9.000 | 9.500 | 18,849 | +0.03(+0.32%) |
Dec 20, 2016 | 9.934 | 9.934 | 9.120 | 9.470 | 5,784 | -0.31(-3.17%) |
Dec 19, 2016 | 9.610 | 9.820 | 9.440 | 9.780 | 3,624 | +0.32(+3.38%) |
Dec 16, 2016 | 9.350 | 9.850 | 9.350 | 9.460 | 3,344 | +0.14(+1.50%) |
Dec 15, 2016 | 10.11 | 10.11 | 9.210 | 9.320 | 5,642 | -0.77(-7.63%) |
Dec 14, 2016 | 10.04 | 10.12 | 10.04 | 10.09 | 4,657 | +0.21(+2.13%) |
Dec 13, 2016 | 10.42 | 10.45 | 9.720 | 9.880 | 4,738 | -0.28(-2.76%) |
Dec 12, 2016 | 9.960 | 10.46 | 9.940 | 10.16 | 1,975 | +0.40(+4.08%) |
Dec 09, 2016 | 9.000 | 9.980 | 9.000 | 9.762 | 2,822 | +0.69(+7.63%) |
Dec 08, 2016 | 10.00 | 10.06 | 8.890 | 9.070 | 14,537 | -1.06(-10.46%) |
Dec 07, 2016 | 10.35 | 10.56 | 10.12 | 10.13 | 3,810 | -0.23(-2.22%) |
Dec 06, 2016 | 10.39 | 10.65 | 9.840 | 10.36 | 10,444 | +0.00(+0.00%) |
Dec 05, 2016 | 9.550 | 10.45 | 9.550 | 10.36 | 2,520 | +0.46(+4.65%) |
Dec 02, 2016 | 10.57 | 11.06 | 9.850 | 9.900 | 10,869 | -0.75(-7.04%) |
Dec 01, 2016 | 10.85 | 11.20 | 10.44 | 10.65 | 6,243 | +0.23(+2.21%) |
Nov 30, 2016 | 9.760 | 10.44 | 9.760 | 10.42 | 5,607 | +0.17(+1.66%) |
Nov 29, 2016 | 10.29 | 12.00 | 9.080 | 10.25 | 23,347 | +0.10(+0.99%) |
Nov 28, 2016 | 9.150 | 10.88 | 9.150 | 10.15 | 18,646 | +0.92(+9.97%) |
Nov 25, 2016 | 8.280 | 9.230 | 8.280 | 9.230 | 4,559 | +0.83(+9.88%) |
Nov 23, 2016 | 8.400 | 8.400 | 8.400 | 0 | +0.08(+0.96%) | |
Nov 22, 2016 | 7.945 | 8.725 | 7.945 | 8.320 | 11,952 | +0.36(+4.52%) |
Nov 21, 2016 | 7.380 | 8.000 | 7.310 | 7.960 | 5,865 | +0.57(+7.71%) |
Nov 18, 2016 | 7.360 | 7.390 | 7.195 | 7.390 | 2,596 | +0.07(+0.96%) |
Nov 17, 2016 | 7.190 | 7.320 | 7.166 | 7.320 | 5,239 | +0.19(+2.66%) |
Nov 16, 2016 | 7.363 | 7.363 | 7.130 | 7.130 | 9,630 | -0.24(-3.26%) |
Nov 15, 2016 | 7.510 | 7.510 | 7.130 | 7.370 | 6,103 | +0.04(+0.55%) |
Nov 14, 2016 | 7.120 | 7.410 | 6.780 | 7.330 | 9,222 | -0.06(-0.81%) |
Nov 11, 2016 | 7.090 | 7.420 | 6.820 | 7.390 | 7,344 | +0.17(+2.35%) |
Nov 10, 2016 | 7.190 | 7.480 | 7.100 | 7.220 | 3,417 | -0.02(-0.27%) |
Nov 09, 2016 | 6.320 | 8.120 | 6.150 | 7.240 | 23,655 | +0.82(+12.77%) |
Nov 08, 2016 | 6.300 | 6.420 | 6.300 | 6.420 | 248 | -0.24(-3.61%) |
Nov 07, 2016 | 6.000 | 6.660 | 5.939 | 6.660 | 4,166 | +0.74(+12.51%) |
Nov 04, 2016 | 6.430 | 6.450 | 5.920 | 5.920 | 2,439 | -0.57(-8.78%) |
Nov 03, 2016 | 6.450 | 6.600 | 6.450 | 6.490 | 1,891 | -0.03(-0.46%) |
Nov 02, 2016 | 6.480 | 6.520 | 6.450 | 6.520 | 433 | +0.07(+1.09%) |
Nov 01, 2016 | 6.650 | 7.000 | 6.450 | 6.450 | 4,160 | -0.19(-2.85%) |
Oct 28, 2016 | 6.639 | 4 | +0.09(+1.36%) | |||
Oct 27, 2016 | 6.550 | 6.550 | 6.550 | 6.550 | 110 | -0.18(-2.67%) |
Oct 26, 2016 | 6.460 | 6.730 | 6.460 | 6.730 | 485 | +0.23(+3.54%) |
Oct 25, 2016 | 6.452 | 6.500 | 6.450 | 6.500 | 929 | +0.03(+0.46%) |
Oct 24, 2016 | 6.460 | 6.470 | 6.460 | 6.470 | 407 | -0.01(-0.15%) |
Oct 21, 2016 | 6.510 | 6.600 | 6.480 | 6.480 | 802 | +0.00(+0.00%) |
Oct 20, 2016 | 6.440 | 6.480 | 6.440 | 6.480 | 428 | -0.23(-3.43%) |
Oct 19, 2016 | 6.865 | 6.865 | 6.700 | 6.710 | 5,607 | -0.05(-0.74%) |
Oct 18, 2016 | 6.850 | 6.860 | 6.760 | 6.760 | 2,963 | -0.09(-1.32%) |
Oct 17, 2016 | 6.810 | 6.900 | 6.810 | 6.850 | 2,515 | +0.05(+0.74%) |
Oct 14, 2016 | 6.520 | 7.000 | 6.520 | 6.800 | 15,453 | +0.27(+4.13%) |
Oct 13, 2016 | 6.530 | 6.530 | 6.530 | 6.530 | 350 | -0.09(-1.36%) |
Oct 12, 2016 | 6.600 | 6.684 | 6.550 | 6.620 | 11,488 | +0.06(+0.91%) |
Oct 11, 2016 | 6.530 | 6.600 | 6.530 | 6.560 | 3,030 | +0.05(+0.77%) |
Oct 10, 2016 | 6.510 | 6.510 | 6.510 | 6.510 | 167 | -0.09(-1.36%) |
Oct 07, 2016 | 6.790 | 6.810 | 6.520 | 6.600 | 4,772 | -0.14(-2.08%) |
Oct 05, 2016 | 6.530 | 6.740 | 6.740 | 6.740 | 3,100 | +0.08(+1.20%) |
Oct 04, 2016 | 6.720 | 6.750 | 6.660 | 6.660 | 1,244 | -0.06(-0.89%) |