Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 9.734 | 9.734 | 9.734 | 0 | +0.05(+0.52%) | |
Dec 29, 2016 | 9.607 | 9.692 | 9.540 | 9.683 | 2,153,320 | +0.09(+0.97%) |
Dec 28, 2016 | 9.565 | 9.645 | 9.481 | 9.591 | 2,140,563 | +0.00(+0.04%) |
Dec 27, 2016 | 9.636 | 9.695 | 9.570 | 9.586 | 1,748,966 | -0.03(-0.35%) |
Dec 23, 2016 | 9.620 | 9.620 | 9.620 | 0 | +0.15(+1.59%) | |
Dec 22, 2016 | 9.553 | 9.620 | 9.386 | 9.469 | 2,014,042 | -0.08(-0.87%) |
Dec 21, 2016 | 9.595 | 9.678 | 9.540 | 9.553 | 2,989,568 | -0.08(-0.78%) |
Dec 20, 2016 | 9.511 | 9.628 | 9.499 | 9.628 | 2,723,760 | +0.14(+1.50%) |
Dec 19, 2016 | 9.495 | 9.561 | 9.344 | 9.486 | 4,458,572 | +0.05(+0.53%) |
Dec 16, 2016 | 9.386 | 9.503 | 9.365 | 9.436 | 4,908,496 | +0.08(+0.89%) |
Dec 15, 2016 | 9.361 | 9.549 | 9.319 | 9.353 | 4,517,198 | -0.01(-0.09%) |
Dec 14, 2016 | 9.386 | 9.495 | 9.311 | 9.361 | 4,750,277 | -0.06(-0.62%) |
Dec 13, 2016 | 9.561 | 9.561 | 9.336 | 9.419 | 3,719,691 | -0.12(-1.23%) |
Dec 12, 2016 | 9.603 | 9.695 | 9.436 | 9.536 | 2,714,610 | -0.04(-0.44%) |
Dec 09, 2016 | 9.578 | 9.611 | 9.495 | 9.578 | 3,868,456 | +0.03(+0.26%) |
Dec 08, 2016 | 9.578 | 9.657 | 9.432 | 9.553 | 5,899,412 | -0.03(-0.35%) |
Dec 07, 2016 | 9.394 | 9.603 | 9.369 | 9.586 | 4,266,151 | +0.23(+2.41%) |
Dec 06, 2016 | 9.110 | 9.386 | 9.102 | 9.361 | 5,220,807 | +0.23(+2.56%) |
Dec 05, 2016 | 9.019 | 9.227 | 8.993 | 9.127 | 3,728,954 | +0.15(+1.67%) |
Dec 02, 2016 | 9.027 | 9.144 | 8.960 | 8.977 | 5,245,316 | +0.00(+0.00%) |
Dec 01, 2016 | 8.843 | 9.019 | 8.810 | 8.977 | 4,733,309 | +0.13(+1.51%) |
Nov 30, 2016 | 8.701 | 8.864 | 8.618 | 8.843 | 3,131,724 | +0.13(+1.53%) |
Nov 29, 2016 | 8.576 | 8.735 | 8.576 | 8.710 | 3,202,044 | +0.15(+1.76%) |
Nov 28, 2016 | 8.618 | 8.701 | 8.518 | 8.559 | 3,248,189 | -0.09(-1.06%) |
Nov 25, 2016 | 8.584 | 8.693 | 8.551 | 8.651 | 1,025,861 | +0.09(+1.07%) |
Nov 23, 2016 | 8.559 | 8.559 | 8.559 | 0 | +0.04(+0.49%) | |
Nov 22, 2016 | 8.451 | 8.584 | 8.438 | 8.518 | 3,825,278 | +0.13(+1.49%) |
Nov 21, 2016 | 8.509 | 8.593 | 8.376 | 8.392 | 3,772,357 | -0.07(-0.79%) |
Nov 18, 2016 | 8.576 | 8.576 | 8.434 | 8.459 | 5,271,787 | -0.08(-0.88%) |
Nov 17, 2016 | 8.776 | 8.810 | 8.518 | 8.534 | 2,286,940 | -0.21(-2.39%) |
Nov 16, 2016 | 8.710 | 8.801 | 8.647 | 8.743 | 6,379,667 | +0.03(+0.38%) |
Nov 15, 2016 | 8.751 | 8.810 | 8.513 | 8.710 | 6,495,432 | -0.04(-0.48%) |
Nov 14, 2016 | 8.342 | 8.755 | 8.292 | 8.751 | 5,125,189 | +0.45(+5.43%) |
Nov 11, 2016 | 8.033 | 8.334 | 8.016 | 8.300 | 5,006,162 | +0.28(+3.54%) |
Nov 10, 2016 | 8.133 | 8.173 | 7.916 | 8.016 | 6,190,871 | +0.02(+0.21%) |
Nov 09, 2016 | 7.641 | 8.067 | 7.399 | 8.000 | 5,800,540 | +0.28(+3.57%) |
Nov 08, 2016 | 7.557 | 7.741 | 7.465 | 7.724 | 2,673,982 | +0.16(+2.10%) |
Nov 07, 2016 | 7.549 | 7.657 | 7.515 | 7.566 | 2,756,196 | +0.14(+1.91%) |
Nov 04, 2016 | 7.357 | 7.515 | 7.290 | 7.424 | 2,883,377 | +0.07(+0.91%) |
Nov 03, 2016 | 7.465 | 7.524 | 7.323 | 7.357 | 4,285,110 | -0.09(-1.23%) |
Nov 02, 2016 | 7.474 | 7.574 | 7.432 | 7.449 | 3,145,890 | -0.03(-0.45%) |
Nov 01, 2016 | 7.616 | 7.616 | 7.390 | 7.482 | 3,577,005 | -0.16(-2.08%) |
Oct 31, 2016 | 7.599 | 7.699 | 7.557 | 7.641 | 3,740,608 | +0.08(+0.99%) |
Oct 28, 2016 | 7.515 | 7.599 | 7.490 | 7.566 | 2,065,577 | +0.07(+0.89%) |
Oct 27, 2016 | 7.624 | 7.624 | 7.432 | 7.499 | 2,485,513 | -0.12(-1.53%) |
Oct 26, 2016 | 7.724 | 7.724 | 7.566 | 7.616 | 3,067,107 | -0.16(-2.04%) |
Oct 25, 2016 | 7.816 | 7.824 | 7.724 | 7.774 | 1,452,202 | -0.06(-0.75%) |
Oct 24, 2016 | 7.791 | 7.941 | 7.774 | 7.833 | 2,538,246 | +0.05(+0.64%) |
Oct 21, 2016 | 7.682 | 7.791 | 7.570 | 7.783 | 2,170,631 | +0.03(+0.32%) |
Oct 20, 2016 | 7.891 | 7.916 | 7.653 | 7.758 | 2,393,015 | -0.14(-1.80%) |
Oct 19, 2016 | 7.808 | 7.908 | 7.787 | 7.900 | 1,904,071 | +0.13(+1.61%) |
Oct 18, 2016 | 7.749 | 7.808 | 7.716 | 7.774 | 2,880,279 | +0.08(+1.09%) |
Oct 17, 2016 | 7.666 | 7.749 | 7.653 | 7.691 | 1,665,269 | +0.03(+0.33%) |
Oct 14, 2016 | 7.774 | 7.799 | 7.641 | 7.666 | 2,692,346 | -0.08(-1.08%) |
Oct 13, 2016 | 7.624 | 7.774 | 7.591 | 7.749 | 3,021,692 | +0.06(+0.76%) |
Oct 12, 2016 | 7.607 | 7.749 | 7.566 | 7.691 | 2,839,734 | +0.10(+1.32%) |
Oct 11, 2016 | 7.724 | 7.724 | 7.507 | 7.591 | 4,357,067 | -0.13(-1.73%) |
Oct 10, 2016 | 7.607 | 7.749 | 7.532 | 7.724 | 2,412,742 | +0.20(+2.66%) |
Oct 07, 2016 | 7.566 | 7.674 | 7.490 | 7.524 | 2,976,619 | +0.00(+0.00%) |
Oct 06, 2016 | 7.474 | 7.557 | 7.369 | 7.524 | 2,422,817 | +0.04(+0.56%) |
Oct 05, 2016 | 7.574 | 7.624 | 7.474 | 7.482 | 3,144,768 | -0.08(-1.10%) |
Oct 04, 2016 | 7.557 | 7.708 | 7.517 | 7.566 | 3,591,563 | +0.02(+0.22%) |