Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 9.350 | 9.350 | 9.350 | 0 | -0.50(-5.08%) | |
Dec 29, 2016 | 9.850 | 9.950 | 9.500 | 9.850 | 53,807 | +0.00(+0.00%) |
Dec 28, 2016 | 9.900 | 10.00 | 9.700 | 9.850 | 51,873 | -0.05(-0.51%) |
Dec 27, 2016 | 10.00 | 10.15 | 9.700 | 9.900 | 76,284 | -0.05(-0.50%) |
Dec 23, 2016 | 9.950 | 9.950 | 9.950 | 0 | +0.45(+4.74%) | |
Dec 22, 2016 | 9.450 | 9.600 | 9.350 | 9.500 | 68,095 | +0.00(+0.00%) |
Dec 21, 2016 | 9.550 | 9.700 | 9.400 | 9.500 | 61,128 | -0.10(-1.04%) |
Dec 20, 2016 | 9.250 | 9.650 | 9.200 | 9.600 | 107,538 | +0.35(+3.78%) |
Dec 19, 2016 | 8.700 | 9.500 | 8.700 | 9.250 | 158,919 | +0.50(+5.71%) |
Dec 16, 2016 | 9.250 | 9.550 | 8.700 | 8.750 | 761,298 | -0.50(-5.41%) |
Dec 15, 2016 | 9.450 | 9.650 | 8.950 | 9.250 | 124,918 | -0.20(-2.12%) |
Dec 14, 2016 | 9.600 | 9.800 | 9.200 | 9.450 | 99,872 | -0.15(-1.56%) |
Dec 13, 2016 | 9.650 | 9.900 | 9.525 | 9.600 | 105,500 | +0.10(+1.05%) |
Dec 12, 2016 | 9.400 | 9.650 | 9.200 | 9.500 | 93,762 | +0.00(+0.00%) |
Dec 09, 2016 | 9.550 | 9.775 | 9.350 | 9.500 | 117,857 | +0.03(+0.26%) |
Dec 08, 2016 | 9.250 | 9.700 | 9.050 | 9.475 | 116,813 | +0.38(+4.12%) |
Dec 07, 2016 | 9.300 | 9.500 | 8.950 | 9.100 | 88,167 | -0.35(-3.70%) |
Dec 06, 2016 | 9.450 | 9.500 | 9.000 | 9.450 | 85,677 | -0.05(-0.53%) |
Dec 05, 2016 | 9.250 | 9.500 | 8.800 | 9.500 | 107,871 | +0.55(+6.15%) |
Dec 02, 2016 | 8.600 | 9.000 | 8.550 | 8.950 | 77,909 | +0.25(+2.87%) |
Dec 01, 2016 | 9.200 | 9.450 | 8.700 | 8.700 | 91,914 | -0.50(-5.43%) |
Nov 30, 2016 | 9.650 | 9.800 | 9.050 | 9.200 | 56,441 | -0.30(-3.16%) |
Nov 29, 2016 | 9.300 | 9.650 | 9.100 | 9.500 | 97,137 | +0.30(+3.26%) |
Nov 28, 2016 | 9.900 | 9.900 | 9.150 | 9.200 | 149,523 | -0.70(-7.07%) |
Nov 25, 2016 | 10.00 | 10.00 | 9.550 | 9.900 | 30,340 | +0.05(+0.51%) |
Nov 23, 2016 | 9.850 | 9.850 | 9.850 | 0 | +0.15(+1.55%) | |
Nov 22, 2016 | 10.05 | 10.10 | 9.500 | 9.700 | 88,322 | -0.25(-2.51%) |
Nov 21, 2016 | 10.15 | 10.20 | 9.675 | 9.950 | 122,875 | -0.10(-1.00%) |
Nov 18, 2016 | 9.850 | 10.40 | 9.750 | 10.05 | 147,685 | +0.45(+4.69%) |
Nov 17, 2016 | 9.450 | 9.750 | 9.330 | 9.600 | 133,450 | +0.25(+2.67%) |
Nov 16, 2016 | 10.15 | 10.25 | 9.250 | 9.350 | 189,905 | -0.75(-7.43%) |
Nov 15, 2016 | 10.60 | 10.85 | 10.05 | 10.10 | 235,460 | -0.45(-4.27%) |
Nov 14, 2016 | 10.00 | 10.65 | 9.700 | 10.55 | 309,504 | +0.70(+7.11%) |
Nov 11, 2016 | 9.350 | 10.00 | 9.250 | 9.850 | 245,142 | +0.45(+4.79%) |
Nov 10, 2016 | 9.300 | 9.950 | 9.200 | 9.400 | 331,586 | +0.25(+2.73%) |
Nov 09, 2016 | 8.000 | 9.300 | 7.700 | 9.150 | 522,793 | +2.10(+29.79%) |
Nov 08, 2016 | 7.150 | 7.200 | 6.900 | 7.050 | 122,245 | -0.15(-2.08%) |
Nov 07, 2016 | 6.850 | 7.350 | 6.800 | 7.200 | 132,782 | +0.60(+9.09%) |
Nov 04, 2016 | 6.400 | 6.750 | 6.400 | 6.600 | 108,188 | +0.25(+3.94%) |
Nov 03, 2016 | 6.550 | 6.700 | 6.350 | 6.350 | 136,982 | -0.20(-3.05%) |
Nov 02, 2016 | 6.850 | 6.900 | 6.550 | 6.550 | 84,313 | -0.30(-4.38%) |
Nov 01, 2016 | 7.150 | 7.200 | 6.650 | 6.850 | 140,129 | -0.30(-4.20%) |
Oct 31, 2016 | 7.400 | 7.400 | 7.100 | 7.150 | 80,825 | -0.25(-3.38%) |
Oct 28, 2016 | 7.450 | 7.550 | 7.150 | 7.400 | 111,199 | -0.10(-1.33%) |
Oct 27, 2016 | 8.000 | 8.050 | 7.400 | 7.500 | 144,424 | -0.45(-5.66%) |
Oct 26, 2016 | 8.100 | 8.100 | 7.800 | 7.950 | 243,421 | -0.15(-1.85%) |
Oct 25, 2016 | 8.300 | 8.300 | 8.050 | 8.100 | 100,887 | -0.10(-1.22%) |
Oct 24, 2016 | 8.400 | 8.400 | 8.075 | 8.200 | 134,639 | -0.05(-0.61%) |
Oct 21, 2016 | 8.900 | 8.900 | 8.250 | 8.250 | 134,128 | -0.75(-8.33%) |
Oct 20, 2016 | 8.750 | 9.075 | 8.555 | 9.000 | 272,475 | +0.30(+3.45%) |
Oct 19, 2016 | 8.750 | 8.900 | 8.350 | 8.700 | 164,306 | +0.00(+0.00%) |
Oct 18, 2016 | 8.400 | 8.900 | 8.200 | 8.700 | 153,883 | +0.40(+4.82%) |
Oct 17, 2016 | 8.250 | 8.400 | 8.150 | 8.300 | 221,928 | -0.03(-0.36%) |
Oct 14, 2016 | 8.590 | 8.637 | 8.230 | 8.330 | 171,390 | -0.22(-2.57%) |
Oct 13, 2016 | 8.640 | 8.640 | 8.290 | 8.550 | 219,677 | -0.13(-1.50%) |
Oct 12, 2016 | 9.400 | 9.500 | 8.640 | 8.680 | 194,353 | -0.67(-7.17%) |
Oct 11, 2016 | 9.540 | 9.836 | 9.180 | 9.350 | 102,887 | -0.25(-2.60%) |
Oct 10, 2016 | 9.550 | 9.800 | 9.270 | 9.600 | 237,462 | +0.15(+1.59%) |
Oct 07, 2016 | 10.05 | 10.12 | 9.320 | 9.450 | 202,970 | -0.62(-6.16%) |
Oct 06, 2016 | 10.12 | 10.20 | 10.00 | 10.07 | 268,662 | -0.11(-1.08%) |
Oct 05, 2016 | 10.22 | 10.33 | 9.760 | 10.18 | 245,270 | +0.20(+2.00%) |
Oct 04, 2016 | 10.00 | 10.13 | 9.850 | 9.980 | 273,626 | -0.06(-0.60%) |