Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 8.736 | 8.736 | 8.736 | 0 | -0.02(-0.19%) | |
Dec 29, 2016 | 8.725 | 8.821 | 8.725 | 8.753 | 130,108 | +0.02(+0.19%) |
Dec 28, 2016 | 8.742 | 8.759 | 8.725 | 8.736 | 172,750 | -0.03(-0.32%) |
Dec 27, 2016 | 8.781 | 8.832 | 8.742 | 8.764 | 208,417 | -0.05(-0.57%) |
Dec 23, 2016 | 8.815 | 8.815 | 8.815 | 0 | -0.01(-0.13%) | |
Dec 22, 2016 | 8.809 | 8.866 | 8.759 | 8.826 | 166,266 | +0.00(+0.00%) |
Dec 21, 2016 | 8.781 | 9.412 | 8.781 | 8.826 | 223,207 | -0.03(-0.32%) |
Dec 20, 2016 | 8.838 | 8.891 | 8.838 | 8.854 | 247,657 | -0.01(-0.06%) |
Dec 19, 2016 | 8.877 | 8.928 | 8.838 | 8.860 | 159,048 | -0.02(-0.25%) |
Dec 16, 2016 | 8.956 | 9.006 | 8.883 | 8.883 | 394,447 | -0.02(-0.19%) |
Dec 15, 2016 | 9.029 | 9.029 | 8.871 | 8.899 | 191,268 | -0.07(-0.82%) |
Dec 14, 2016 | 8.978 | 9.043 | 8.956 | 8.973 | 164,031 | -0.01(-0.13%) |
Dec 13, 2016 | 9.012 | 9.046 | 8.905 | 8.984 | 242,633 | -0.05(-0.50%) |
Dec 12, 2016 | 9.125 | 9.125 | 9.018 | 9.029 | 133,114 | -0.10(-1.05%) |
Dec 09, 2016 | 9.203 | 9.203 | 9.117 | 9.125 | 131,504 | -0.10(-1.04%) |
Dec 08, 2016 | 9.158 | 9.271 | 9.153 | 9.220 | 113,626 | +0.05(+0.49%) |
Dec 07, 2016 | 9.051 | 9.237 | 9.046 | 9.175 | 199,778 | +0.11(+1.24%) |
Dec 06, 2016 | 8.989 | 9.074 | 8.960 | 9.063 | 221,192 | +0.07(+0.81%) |
Dec 05, 2016 | 8.809 | 9.006 | 8.799 | 8.989 | 187,545 | +0.18(+2.04%) |
Dec 02, 2016 | 8.894 | 8.894 | 8.787 | 8.809 | 164,192 | -0.10(-1.14%) |
Dec 01, 2016 | 8.956 | 9.018 | 8.911 | 8.911 | 96,914 | -0.08(-0.88%) |
Nov 30, 2016 | 9.029 | 9.063 | 8.961 | 8.989 | 247,769 | -0.05(-0.56%) |
Nov 29, 2016 | 9.220 | 9.220 | 8.962 | 9.040 | 201,087 | -0.35(-3.72%) |
Nov 28, 2016 | 9.400 | 9.449 | 9.288 | 9.389 | 304,566 | +0.02(+0.18%) |
Nov 25, 2016 | 9.333 | 9.417 | 9.306 | 9.372 | 98,292 | +0.10(+1.09%) |
Nov 23, 2016 | 9.271 | 9.271 | 9.271 | 0 | -0.02(-0.18%) | |
Nov 22, 2016 | 9.260 | 9.288 | 9.220 | 9.288 | 142,252 | +0.03(+0.30%) |
Nov 21, 2016 | 9.237 | 9.260 | 9.125 | 9.260 | 248,394 | +0.03(+0.30%) |
Nov 18, 2016 | 9.175 | 9.243 | 9.136 | 9.232 | 138,056 | +0.08(+0.86%) |
Nov 17, 2016 | 9.125 | 9.184 | 9.118 | 9.153 | 61,160 | -0.02(-0.18%) |
Nov 16, 2016 | 9.102 | 9.198 | 9.096 | 9.170 | 129,218 | +0.10(+1.05%) |
Nov 15, 2016 | 8.967 | 9.074 | 8.967 | 9.074 | 138,042 | +0.10(+1.13%) |
Nov 14, 2016 | 9.068 | 9.147 | 8.967 | 8.973 | 141,069 | -0.08(-0.87%) |
Nov 11, 2016 | 8.905 | 9.136 | 8.905 | 9.051 | 165,587 | +0.14(+1.58%) |
Nov 10, 2016 | 8.933 | 8.992 | 8.883 | 8.911 | 137,706 | +0.04(+0.44%) |
Nov 09, 2016 | 8.792 | 9.006 | 8.787 | 8.871 | 169,963 | -0.12(-1.38%) |
Nov 08, 2016 | 8.815 | 8.995 | 8.815 | 8.995 | 106,441 | +0.12(+1.33%) |
Nov 07, 2016 | 8.753 | 8.877 | 8.753 | 8.877 | 132,499 | +0.15(+1.68%) |
Nov 04, 2016 | 8.669 | 8.838 | 8.610 | 8.731 | 246,875 | -0.13(-1.46%) |
Nov 03, 2016 | 8.714 | 8.877 | 8.673 | 8.860 | 138,719 | +0.09(+1.03%) |
Nov 02, 2016 | 8.759 | 8.815 | 8.697 | 8.770 | 92,752 | -0.03(-0.38%) |
Nov 01, 2016 | 8.725 | 8.866 | 8.640 | 8.804 | 230,508 | -0.12(-1.39%) |
Oct 31, 2016 | 8.967 | 8.967 | 8.866 | 8.928 | 93,553 | -0.05(-0.50%) |
Oct 28, 2016 | 8.961 | 9.035 | 8.956 | 8.973 | 61,503 | -0.01(-0.06%) |
Oct 27, 2016 | 8.984 | 9.012 | 8.956 | 8.978 | 36,891 | -0.01(-0.06%) |
Oct 26, 2016 | 8.956 | 9.018 | 8.956 | 8.984 | 103,540 | -0.02(-0.19%) |
Oct 25, 2016 | 8.967 | 9.018 | 8.957 | 9.001 | 137,369 | +0.00(+0.00%) |
Oct 24, 2016 | 8.928 | 9.018 | 8.899 | 9.001 | 114,219 | +0.05(+0.50%) |
Oct 21, 2016 | 8.950 | 9.018 | 8.933 | 8.956 | 104,256 | -0.02(-0.19%) |
Oct 20, 2016 | 8.922 | 8.978 | 8.922 | 8.973 | 59,602 | +0.01(+0.06%) |
Oct 19, 2016 | 8.961 | 9.001 | 8.933 | 8.967 | 71,890 | +0.01(+0.06%) |
Oct 18, 2016 | 8.984 | 9.099 | 8.866 | 8.961 | 112,419 | +0.01(+0.13%) |
Oct 17, 2016 | 9.006 | 9.051 | 8.894 | 8.950 | 81,751 | -0.06(-0.69%) |
Oct 14, 2016 | 9.096 | 9.102 | 8.967 | 9.012 | 98,364 | -0.03(-0.37%) |
Oct 13, 2016 | 9.035 | 9.113 | 9.018 | 9.046 | 161,947 | -0.02(-0.19%) |
Oct 12, 2016 | 9.018 | 9.141 | 9.018 | 9.063 | 59,628 | +0.02(+0.19%) |
Oct 11, 2016 | 8.978 | 9.096 | 8.978 | 9.046 | 81,369 | +0.01(+0.06%) |
Oct 10, 2016 | 8.950 | 9.098 | 8.939 | 9.040 | 251,263 | +0.15(+1.65%) |
Oct 07, 2016 | 8.950 | 9.085 | 8.883 | 8.894 | 330,563 | -0.03(-0.32%) |
Oct 06, 2016 | 9.096 | 9.107 | 8.883 | 8.922 | 368,638 | -0.19(-2.04%) |
Oct 05, 2016 | 9.175 | 9.226 | 9.102 | 9.108 | 132,581 | -0.06(-0.68%) |
Oct 04, 2016 | 9.299 | 9.299 | 9.057 | 9.170 | 376,154 | -0.12(-1.33%) |