Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 8.665 | 8.665 | 8.665 | 0 | -0.08(-0.92%) | |
Dec 29, 2016 | 8.818 | 8.884 | 8.709 | 8.745 | 83,569 | -0.09(-0.99%) |
Dec 28, 2016 | 8.913 | 8.927 | 8.628 | 8.833 | 125,233 | -0.09(-0.98%) |
Dec 27, 2016 | 8.847 | 9.044 | 8.847 | 8.920 | 50,752 | +0.01(+0.16%) |
Dec 23, 2016 | 8.905 | 8.905 | 8.905 | 0 | -0.23(-2.47%) | |
Dec 22, 2016 | 9.175 | 9.277 | 9.058 | 9.131 | 111,815 | -0.09(-0.95%) |
Dec 21, 2016 | 9.131 | 9.321 | 9.088 | 9.219 | 67,471 | +0.06(+0.64%) |
Dec 20, 2016 | 9.277 | 9.328 | 9.131 | 9.160 | 57,249 | -0.01(-0.16%) |
Dec 19, 2016 | 9.160 | 9.299 | 9.124 | 9.175 | 105,673 | +0.07(+0.72%) |
Dec 16, 2016 | 9.022 | 9.241 | 9.022 | 9.109 | 135,987 | +0.12(+1.38%) |
Dec 15, 2016 | 8.869 | 9.092 | 8.840 | 8.986 | 128,757 | +0.04(+0.49%) |
Dec 14, 2016 | 8.913 | 9.102 | 8.745 | 8.942 | 131,488 | -0.07(-0.81%) |
Dec 13, 2016 | 8.760 | 9.182 | 8.760 | 9.015 | 245,205 | +0.12(+1.31%) |
Dec 12, 2016 | 8.913 | 9.080 | 8.825 | 8.898 | 103,374 | -0.12(-1.29%) |
Dec 09, 2016 | 8.745 | 9.073 | 8.745 | 9.015 | 125,015 | +0.31(+3.51%) |
Dec 08, 2016 | 8.381 | 8.865 | 8.381 | 8.709 | 104,209 | +0.19(+2.22%) |
Dec 07, 2016 | 8.381 | 8.577 | 8.250 | 8.519 | 108,912 | +0.20(+2.45%) |
Dec 06, 2016 | 8.118 | 8.359 | 8.038 | 8.315 | 106,946 | +0.20(+2.52%) |
Dec 05, 2016 | 8.009 | 8.235 | 7.994 | 8.111 | 180,131 | +0.23(+2.87%) |
Dec 02, 2016 | 7.914 | 7.929 | 7.834 | 7.885 | 93,365 | -0.07(-0.82%) |
Dec 01, 2016 | 7.725 | 7.988 | 7.725 | 7.951 | 211,464 | +0.23(+2.92%) |
Nov 30, 2016 | 8.169 | 8.184 | 7.623 | 7.725 | 179,869 | -0.48(-5.86%) |
Nov 29, 2016 | 8.177 | 8.242 | 8.155 | 8.206 | 120,130 | +0.07(+0.90%) |
Nov 28, 2016 | 8.089 | 8.235 | 8.024 | 8.133 | 86,421 | +0.04(+0.45%) |
Nov 25, 2016 | 8.155 | 8.231 | 8.082 | 8.096 | 49,156 | -0.02(-0.27%) |
Nov 23, 2016 | 8.118 | 8.118 | 8.118 | 0 | -0.03(-0.36%) | |
Nov 22, 2016 | 8.169 | 8.330 | 8.031 | 8.147 | 365,314 | -0.02(-0.27%) |
Nov 21, 2016 | 8.162 | 8.286 | 8.133 | 8.169 | 262,109 | +0.00(+0.00%) |
Nov 18, 2016 | 8.381 | 8.541 | 7.634 | 8.169 | 633,977 | -0.31(-3.69%) |
Nov 17, 2016 | 8.643 | 8.672 | 8.242 | 8.483 | 486,913 | -0.14(-1.61%) |
Nov 16, 2016 | 8.752 | 8.789 | 8.381 | 8.621 | 397,567 | -0.12(-1.42%) |
Nov 15, 2016 | 8.687 | 9.241 | 8.577 | 8.745 | 398,791 | +0.14(+1.61%) |
Nov 14, 2016 | 9.073 | 9.999 | 8.111 | 8.607 | 1,289,763 | -0.43(-4.76%) |
Nov 11, 2016 | 8.730 | 9.102 | 8.658 | 9.037 | 406,801 | +0.34(+3.94%) |
Nov 10, 2016 | 8.461 | 9.022 | 8.366 | 8.694 | 424,265 | +0.29(+3.47%) |
Nov 09, 2016 | 8.403 | 8.505 | 8.330 | 8.403 | 350,497 | -0.02(-0.26%) |
Nov 08, 2016 | 8.505 | 8.512 | 8.286 | 8.424 | 123,293 | -0.07(-0.77%) |
Nov 07, 2016 | 8.643 | 8.643 | 8.424 | 8.490 | 158,737 | +0.05(+0.60%) |
Nov 04, 2016 | 8.599 | 8.730 | 8.403 | 8.439 | 81,777 | -0.10(-1.19%) |
Nov 03, 2016 | 9.175 | 9.175 | 8.526 | 8.541 | 204,908 | -0.40(-4.48%) |
Nov 02, 2016 | 8.614 | 9.000 | 8.497 | 8.942 | 105,455 | +0.36(+4.16%) |
Nov 01, 2016 | 8.665 | 8.716 | 8.563 | 8.585 | 65,098 | -0.07(-0.84%) |
Oct 31, 2016 | 8.782 | 8.782 | 8.541 | 8.658 | 63,965 | -0.09(-1.08%) |
Oct 28, 2016 | 8.774 | 8.774 | 8.621 | 8.752 | 69,573 | +0.00(+0.00%) |
Oct 27, 2016 | 8.971 | 9.022 | 8.656 | 8.752 | 74,540 | -0.19(-2.12%) |
Oct 26, 2016 | 8.862 | 9.080 | 8.709 | 8.942 | 79,380 | +0.04(+0.41%) |
Oct 25, 2016 | 8.891 | 8.920 | 8.787 | 8.905 | 69,079 | -0.01(-0.16%) |
Oct 24, 2016 | 8.854 | 9.095 | 8.745 | 8.920 | 69,348 | +0.14(+1.58%) |
Oct 21, 2016 | 8.687 | 8.825 | 8.476 | 8.782 | 76,911 | +0.01(+0.08%) |
Oct 20, 2016 | 8.803 | 8.927 | 8.570 | 8.774 | 68,452 | +0.00(+0.00%) |
Oct 19, 2016 | 8.898 | 8.898 | 8.643 | 8.774 | 72,040 | -0.12(-1.39%) |
Oct 18, 2016 | 8.927 | 8.935 | 8.760 | 8.898 | 72,236 | -0.02(-0.25%) |
Oct 17, 2016 | 9.109 | 9.109 | 8.854 | 8.920 | 120,763 | -0.07(-0.81%) |
Oct 14, 2016 | 8.818 | 9.007 | 8.758 | 8.993 | 105,203 | +0.17(+1.98%) |
Oct 13, 2016 | 8.796 | 8.891 | 8.745 | 8.818 | 89,256 | -0.04(-0.49%) |
Oct 12, 2016 | 8.811 | 8.905 | 8.607 | 8.862 | 136,277 | +0.06(+0.66%) |
Oct 11, 2016 | 8.854 | 8.964 | 8.709 | 8.803 | 195,792 | +0.09(+1.09%) |
Oct 10, 2016 | 8.548 | 8.789 | 8.548 | 8.709 | 130,982 | +0.15(+1.70%) |
Oct 07, 2016 | 8.548 | 8.585 | 8.410 | 8.563 | 101,040 | +0.01(+0.09%) |
Oct 06, 2016 | 8.468 | 8.599 | 8.352 | 8.556 | 80,021 | +0.02(+0.26%) |
Oct 05, 2016 | 8.534 | 8.643 | 8.424 | 8.534 | 71,436 | -0.04(-0.43%) |
Oct 04, 2016 | 8.395 | 8.607 | 8.395 | 8.570 | 97,581 | +0.16(+1.91%) |