Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 8.837 | 8.837 | 8.837 | 0 | -0.02(-0.19%) | |
Dec 29, 2016 | 8.826 | 8.922 | 8.826 | 8.854 | 128,623 | +0.02(+0.19%) |
Dec 28, 2016 | 8.843 | 8.860 | 8.826 | 8.837 | 170,778 | -0.03(-0.32%) |
Dec 27, 2016 | 8.883 | 8.934 | 8.843 | 8.866 | 206,038 | -0.05(-0.57%) |
Dec 23, 2016 | 8.917 | 8.917 | 8.917 | 0 | -0.01(-0.13%) | |
Dec 22, 2016 | 8.911 | 8.968 | 8.860 | 8.928 | 164,367 | +0.00(+0.00%) |
Dec 21, 2016 | 8.883 | 9.520 | 8.883 | 8.928 | 220,658 | -0.03(-0.32%) |
Dec 20, 2016 | 8.940 | 8.993 | 8.940 | 8.957 | 244,829 | -0.01(-0.06%) |
Dec 19, 2016 | 8.979 | 9.031 | 8.940 | 8.962 | 157,232 | -0.02(-0.25%) |
Dec 16, 2016 | 9.059 | 9.110 | 8.985 | 8.985 | 389,943 | -0.02(-0.19%) |
Dec 15, 2016 | 9.133 | 9.133 | 8.974 | 9.002 | 189,085 | -0.07(-0.82%) |
Dec 14, 2016 | 9.082 | 9.147 | 9.059 | 9.076 | 162,158 | -0.01(-0.13%) |
Dec 13, 2016 | 9.116 | 9.150 | 9.008 | 9.088 | 239,863 | -0.05(-0.50%) |
Dec 12, 2016 | 9.230 | 9.230 | 9.122 | 9.133 | 131,594 | -0.10(-1.05%) |
Dec 09, 2016 | 9.310 | 9.310 | 9.222 | 9.230 | 130,003 | -0.10(-1.04%) |
Dec 08, 2016 | 9.264 | 9.378 | 9.258 | 9.327 | 112,328 | +0.05(+0.49%) |
Dec 07, 2016 | 9.156 | 9.344 | 9.150 | 9.281 | 197,497 | +0.11(+1.24%) |
Dec 06, 2016 | 9.093 | 9.179 | 9.063 | 9.167 | 218,667 | +0.07(+0.81%) |
Dec 05, 2016 | 8.911 | 9.110 | 8.900 | 9.093 | 185,404 | +0.18(+2.04%) |
Dec 02, 2016 | 8.997 | 8.997 | 8.888 | 8.911 | 162,318 | -0.10(-1.14%) |
Dec 01, 2016 | 9.059 | 9.122 | 9.014 | 9.014 | 95,807 | -0.08(-0.88%) |
Nov 30, 2016 | 9.133 | 9.167 | 9.065 | 9.093 | 244,940 | -0.05(-0.56%) |
Nov 29, 2016 | 9.327 | 9.327 | 9.065 | 9.145 | 198,791 | -0.35(-3.72%) |
Nov 28, 2016 | 9.509 | 9.558 | 9.395 | 9.498 | 301,089 | +0.02(+0.18%) |
Nov 25, 2016 | 9.441 | 9.526 | 9.414 | 9.481 | 97,170 | +0.10(+1.09%) |
Nov 23, 2016 | 9.378 | 9.378 | 9.378 | 0 | -0.02(-0.18%) | |
Nov 22, 2016 | 9.367 | 9.395 | 9.327 | 9.395 | 140,628 | +0.03(+0.30%) |
Nov 21, 2016 | 9.344 | 9.367 | 9.230 | 9.367 | 245,558 | +0.03(+0.30%) |
Nov 18, 2016 | 9.281 | 9.350 | 9.241 | 9.338 | 136,480 | +0.08(+0.86%) |
Nov 17, 2016 | 9.230 | 9.290 | 9.223 | 9.258 | 60,461 | -0.02(-0.18%) |
Nov 16, 2016 | 9.207 | 9.304 | 9.201 | 9.276 | 127,743 | +0.10(+1.05%) |
Nov 15, 2016 | 9.071 | 9.179 | 9.071 | 9.179 | 136,466 | +0.10(+1.13%) |
Nov 14, 2016 | 9.173 | 9.253 | 9.071 | 9.076 | 139,459 | -0.08(-0.87%) |
Nov 11, 2016 | 9.008 | 9.241 | 9.008 | 9.156 | 163,696 | +0.14(+1.58%) |
Nov 10, 2016 | 9.036 | 9.095 | 8.985 | 9.014 | 136,134 | +0.04(+0.44%) |
Nov 09, 2016 | 8.894 | 9.110 | 8.888 | 8.974 | 168,022 | -0.13(-1.38%) |
Nov 08, 2016 | 8.917 | 9.099 | 8.917 | 9.099 | 105,226 | +0.12(+1.33%) |
Nov 07, 2016 | 8.854 | 8.979 | 8.854 | 8.979 | 130,987 | +0.15(+1.68%) |
Nov 04, 2016 | 8.769 | 8.940 | 8.710 | 8.831 | 244,057 | -0.13(-1.46%) |
Nov 03, 2016 | 8.814 | 8.979 | 8.774 | 8.962 | 137,135 | +0.09(+1.03%) |
Nov 02, 2016 | 8.860 | 8.917 | 8.797 | 8.871 | 91,693 | -0.03(-0.38%) |
Nov 01, 2016 | 8.826 | 8.968 | 8.740 | 8.905 | 227,876 | -0.13(-1.39%) |
Oct 31, 2016 | 9.071 | 9.071 | 8.968 | 9.031 | 92,485 | -0.05(-0.50%) |
Oct 28, 2016 | 9.065 | 9.139 | 9.059 | 9.076 | 60,800 | -0.01(-0.06%) |
Oct 27, 2016 | 9.088 | 9.116 | 9.059 | 9.082 | 36,469 | -0.01(-0.06%) |
Oct 26, 2016 | 9.059 | 9.122 | 9.059 | 9.088 | 102,358 | -0.02(-0.19%) |
Oct 25, 2016 | 9.071 | 9.122 | 9.061 | 9.105 | 135,800 | +0.00(+0.00%) |
Oct 24, 2016 | 9.031 | 9.122 | 9.002 | 9.105 | 112,915 | +0.05(+0.50%) |
Oct 21, 2016 | 9.053 | 9.122 | 9.036 | 9.059 | 103,066 | -0.02(-0.19%) |
Oct 20, 2016 | 9.025 | 9.082 | 9.025 | 9.076 | 58,921 | +0.01(+0.06%) |
Oct 19, 2016 | 9.065 | 9.105 | 9.036 | 9.071 | 71,069 | +0.01(+0.06%) |
Oct 18, 2016 | 9.088 | 9.204 | 8.968 | 9.065 | 111,136 | +0.01(+0.13%) |
Oct 17, 2016 | 9.110 | 9.156 | 8.997 | 9.053 | 80,818 | -0.06(-0.69%) |
Oct 14, 2016 | 9.201 | 9.207 | 9.071 | 9.116 | 97,240 | -0.03(-0.37%) |
Oct 13, 2016 | 9.139 | 9.219 | 9.122 | 9.150 | 160,098 | -0.02(-0.19%) |
Oct 12, 2016 | 9.122 | 9.247 | 9.122 | 9.167 | 58,948 | +0.02(+0.19%) |
Oct 11, 2016 | 9.082 | 9.201 | 9.082 | 9.150 | 80,440 | +0.01(+0.06%) |
Oct 10, 2016 | 9.053 | 9.203 | 9.042 | 9.145 | 248,394 | +0.15(+1.65%) |
Oct 07, 2016 | 9.053 | 9.190 | 8.985 | 8.997 | 326,789 | -0.03(-0.32%) |
Oct 06, 2016 | 9.201 | 9.212 | 8.985 | 9.025 | 364,429 | -0.19(-2.04%) |
Oct 05, 2016 | 9.281 | 9.332 | 9.207 | 9.213 | 131,067 | -0.06(-0.68%) |
Oct 04, 2016 | 9.406 | 9.407 | 9.162 | 9.276 | 371,860 | -0.13(-1.33%) |