Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 9.000 | 9.000 | 9.000 | 0 | +0.05(+0.56%) | |
Dec 29, 2016 | 8.550 | 9.050 | 8.350 | 8.950 | 241,701 | +0.45(+5.29%) |
Dec 28, 2016 | 8.500 | 8.600 | 8.350 | 8.500 | 150,889 | +0.00(+0.00%) |
Dec 27, 2016 | 8.400 | 8.600 | 8.350 | 8.500 | 133,580 | +0.00(+0.00%) |
Dec 23, 2016 | 8.500 | 8.500 | 8.500 | 0 | -0.05(-0.58%) | |
Dec 22, 2016 | 8.600 | 8.750 | 8.500 | 8.550 | 79,939 | -0.10(-1.16%) |
Dec 21, 2016 | 8.750 | 8.750 | 8.550 | 8.650 | 104,592 | +0.00(+0.00%) |
Dec 20, 2016 | 8.650 | 8.700 | 8.600 | 8.650 | 84,252 | +0.10(+1.17%) |
Dec 19, 2016 | 8.750 | 8.825 | 8.550 | 8.550 | 78,200 | -0.25(-2.84%) |
Dec 16, 2016 | 8.850 | 9.100 | 8.750 | 8.800 | 228,135 | -0.05(-0.56%) |
Dec 15, 2016 | 8.750 | 8.900 | 8.600 | 8.850 | 120,362 | +0.15(+1.72%) |
Dec 14, 2016 | 8.800 | 8.950 | 8.650 | 8.700 | 82,403 | -0.20(-2.25%) |
Dec 13, 2016 | 8.450 | 8.925 | 8.250 | 8.900 | 139,816 | +0.50(+5.95%) |
Dec 12, 2016 | 8.200 | 8.550 | 8.150 | 8.400 | 141,792 | +0.15(+1.82%) |
Dec 09, 2016 | 8.400 | 8.550 | 8.225 | 8.250 | 153,846 | -0.10(-1.20%) |
Dec 08, 2016 | 8.350 | 8.550 | 8.300 | 8.350 | 201,167 | +0.00(+0.00%) |
Dec 07, 2016 | 8.425 | 8.425 | 8.200 | 8.350 | 142,142 | -0.10(-1.18%) |
Dec 06, 2016 | 8.450 | 8.500 | 8.250 | 8.450 | 69,710 | +0.05(+0.60%) |
Dec 05, 2016 | 8.150 | 8.500 | 8.150 | 8.400 | 112,006 | +0.30(+3.70%) |
Dec 02, 2016 | 8.200 | 8.400 | 8.050 | 8.100 | 85,070 | -0.10(-1.22%) |
Dec 01, 2016 | 8.400 | 8.500 | 8.050 | 8.200 | 269,315 | -0.15(-1.80%) |
Nov 30, 2016 | 8.550 | 8.550 | 8.300 | 8.350 | 133,799 | -0.10(-1.18%) |
Nov 29, 2016 | 8.550 | 8.625 | 8.300 | 8.450 | 158,291 | +0.00(+0.00%) |
Nov 28, 2016 | 8.750 | 8.900 | 8.450 | 8.450 | 268,807 | -0.35(-3.98%) |
Nov 25, 2016 | 8.800 | 8.900 | 8.750 | 8.800 | 111,646 | +0.05(+0.57%) |
Nov 23, 2016 | 8.750 | 8.750 | 8.750 | 0 | +0.10(+1.16%) | |
Nov 22, 2016 | 9.000 | 9.000 | 8.600 | 8.650 | 514,511 | +0.10(+1.17%) |
Nov 21, 2016 | 8.950 | 8.950 | 8.500 | 8.550 | 200,932 | -0.35(-3.93%) |
Nov 18, 2016 | 8.750 | 8.900 | 8.750 | 8.900 | 156,153 | +0.15(+1.71%) |
Nov 17, 2016 | 8.650 | 8.800 | 8.550 | 8.750 | 196,130 | +0.15(+1.74%) |
Nov 16, 2016 | 8.600 | 8.650 | 8.450 | 8.600 | 88,758 | +0.00(+0.00%) |
Nov 15, 2016 | 8.500 | 8.650 | 8.400 | 8.600 | 126,973 | +0.05(+0.58%) |
Nov 14, 2016 | 8.650 | 8.650 | 8.450 | 8.550 | 125,143 | +0.00(+0.00%) |
Nov 11, 2016 | 8.200 | 8.650 | 8.000 | 8.550 | 216,715 | +0.35(+4.27%) |
Nov 10, 2016 | 8.350 | 8.450 | 8.050 | 8.200 | 260,949 | +0.05(+0.61%) |
Nov 09, 2016 | 7.750 | 8.200 | 7.650 | 8.150 | 365,057 | +0.25(+3.16%) |
Nov 08, 2016 | 7.800 | 7.950 | 7.700 | 7.900 | 191,797 | +0.10(+1.28%) |
Nov 07, 2016 | 8.150 | 8.150 | 7.700 | 7.800 | 391,675 | -0.25(-3.11%) |
Nov 04, 2016 | 8.350 | 8.350 | 7.950 | 8.050 | 446,083 | -0.55(-6.40%) |
Nov 03, 2016 | 8.750 | 9.161 | 8.050 | 8.600 | 426,060 | -0.50(-5.49%) |
Nov 02, 2016 | 8.750 | 9.200 | 8.600 | 9.100 | 268,132 | +0.35(+4.00%) |
Nov 01, 2016 | 8.900 | 8.900 | 8.500 | 8.750 | 147,668 | -0.10(-1.13%) |
Oct 31, 2016 | 8.900 | 9.083 | 8.800 | 8.850 | 311,414 | -0.05(-0.56%) |
Oct 28, 2016 | 8.850 | 9.000 | 8.750 | 8.900 | 184,760 | +0.10(+1.14%) |
Oct 27, 2016 | 8.850 | 8.900 | 8.750 | 8.800 | 122,413 | +0.00(+0.00%) |
Oct 26, 2016 | 8.950 | 9.000 | 8.750 | 8.800 | 150,863 | -0.10(-1.12%) |
Oct 25, 2016 | 8.950 | 9.000 | 8.800 | 8.900 | 85,667 | -0.05(-0.56%) |
Oct 24, 2016 | 8.950 | 9.099 | 8.800 | 8.950 | 129,404 | +0.00(+0.00%) |
Oct 21, 2016 | 8.950 | 9.000 | 8.800 | 8.950 | 82,907 | +0.00(+0.00%) |
Oct 20, 2016 | 8.900 | 9.050 | 8.875 | 8.950 | 189,943 | +0.05(+0.56%) |
Oct 19, 2016 | 8.800 | 8.950 | 8.750 | 8.900 | 77,590 | +0.15(+1.71%) |
Oct 18, 2016 | 8.700 | 8.850 | 8.700 | 8.750 | 57,446 | +0.05(+0.57%) |
Oct 17, 2016 | 8.750 | 8.750 | 8.700 | 8.700 | 74,862 | -0.02(-0.23%) |
Oct 14, 2016 | 8.560 | 8.750 | 8.300 | 8.720 | 292,026 | +0.00(+0.00%) |
Oct 13, 2016 | 8.560 | 8.720 | 8.490 | 8.720 | 125,624 | +0.10(+1.16%) |
Oct 12, 2016 | 8.660 | 8.730 | 8.600 | 8.620 | 115,920 | -0.12(-1.37%) |
Oct 11, 2016 | 8.990 | 9.050 | 8.562 | 8.740 | 212,509 | -0.31(-3.43%) |
Oct 10, 2016 | 9.250 | 9.250 | 8.950 | 9.050 | 168,768 | -0.10(-1.09%) |
Oct 07, 2016 | 8.080 | 9.280 | 8.050 | 9.150 | 1,242,172 | +0.91(+11.04%) |
Oct 06, 2016 | 8.490 | 8.490 | 8.210 | 8.240 | 114,440 | -0.21(-2.49%) |
Oct 05, 2016 | 8.690 | 8.700 | 8.430 | 8.450 | 108,470 | -0.15(-1.74%) |
Oct 04, 2016 | 8.980 | 8.980 | 8.580 | 8.600 | 55,409 | -0.32(-3.59%) |