Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 9.700 | 9.700 | 9.700 | 0 | -0.20(-2.02%) | |
Dec 29, 2016 | 9.900 | 10.03 | 9.700 | 9.900 | 278,798 | -0.10(-1.00%) |
Dec 28, 2016 | 10.00 | 10.00 | 9.781 | 10.00 | 234,530 | +0.05(+0.50%) |
Dec 27, 2016 | 9.900 | 10.20 | 9.750 | 9.950 | 236,908 | +0.05(+0.51%) |
Dec 23, 2016 | 9.900 | 9.900 | 9.900 | 0 | +0.05(+0.51%) | |
Dec 22, 2016 | 10.00 | 10.00 | 9.700 | 9.850 | 219,990 | -0.20(-1.99%) |
Dec 21, 2016 | 10.05 | 10.15 | 9.900 | 10.05 | 189,517 | +0.00(+0.00%) |
Dec 20, 2016 | 9.800 | 10.10 | 9.650 | 10.05 | 273,510 | +0.25(+2.55%) |
Dec 19, 2016 | 9.800 | 9.950 | 9.700 | 9.800 | 407,016 | +0.05(+0.51%) |
Dec 16, 2016 | 9.650 | 10.00 | 9.650 | 9.750 | 614,689 | +0.20(+2.09%) |
Dec 15, 2016 | 9.600 | 9.700 | 9.400 | 9.550 | 852,970 | -0.05(-0.52%) |
Dec 14, 2016 | 10.05 | 10.10 | 9.525 | 9.600 | 375,550 | -0.45(-4.48%) |
Dec 13, 2016 | 10.00 | 10.10 | 9.850 | 10.05 | 608,905 | +0.05(+0.50%) |
Dec 12, 2016 | 10.20 | 10.40 | 9.900 | 10.00 | 651,850 | -0.25(-2.44%) |
Dec 09, 2016 | 10.40 | 10.50 | 10.20 | 10.25 | 523,729 | -0.10(-0.97%) |
Dec 08, 2016 | 10.25 | 10.60 | 10.20 | 10.35 | 574,605 | +0.10(+0.98%) |
Dec 07, 2016 | 9.800 | 10.60 | 9.800 | 10.25 | 1,505,609 | +0.40(+4.06%) |
Dec 06, 2016 | 9.900 | 9.900 | 9.650 | 9.850 | 358,211 | -0.05(-0.51%) |
Dec 05, 2016 | 9.850 | 9.900 | 9.670 | 9.900 | 649,907 | +0.10(+1.02%) |
Dec 02, 2016 | 9.800 | 9.900 | 9.700 | 9.800 | 360,266 | -0.10(-1.01%) |
Dec 01, 2016 | 9.750 | 9.900 | 9.650 | 9.900 | 432,845 | +0.15(+1.54%) |
Nov 30, 2016 | 9.700 | 10.00 | 9.550 | 9.750 | 646,494 | +0.15(+1.56%) |
Nov 29, 2016 | 9.650 | 9.850 | 9.500 | 9.600 | 694,112 | -0.05(-0.52%) |
Nov 28, 2016 | 9.700 | 9.825 | 9.600 | 9.650 | 189,046 | -0.10(-1.03%) |
Nov 25, 2016 | 9.800 | 9.800 | 9.700 | 9.750 | 75,428 | -0.05(-0.51%) |
Nov 23, 2016 | 9.800 | 9.800 | 9.800 | 0 | +0.20(+2.08%) | |
Nov 22, 2016 | 9.650 | 9.750 | 9.300 | 9.600 | 368,874 | -0.10(-1.03%) |
Nov 21, 2016 | 9.650 | 9.750 | 9.505 | 9.700 | 367,194 | +0.20(+2.11%) |
Nov 18, 2016 | 9.250 | 9.750 | 9.150 | 9.500 | 761,696 | +0.35(+3.83%) |
Nov 17, 2016 | 9.350 | 9.410 | 9.100 | 9.150 | 287,977 | -0.15(-1.61%) |
Nov 16, 2016 | 9.100 | 9.350 | 9.100 | 9.300 | 332,708 | +0.15(+1.64%) |
Nov 15, 2016 | 9.350 | 9.450 | 9.100 | 9.150 | 479,501 | -0.15(-1.61%) |
Nov 14, 2016 | 9.200 | 9.350 | 9.100 | 9.300 | 413,599 | +0.10(+1.09%) |
Nov 11, 2016 | 9.350 | 9.400 | 9.100 | 9.200 | 527,192 | -0.15(-1.60%) |
Nov 10, 2016 | 9.050 | 9.550 | 8.875 | 9.350 | 662,608 | +0.35(+3.89%) |
Nov 09, 2016 | 8.900 | 9.100 | 8.460 | 9.000 | 620,334 | -0.25(-2.70%) |
Nov 08, 2016 | 8.950 | 9.400 | 8.850 | 9.250 | 459,483 | +0.40(+4.52%) |
Nov 07, 2016 | 9.000 | 9.100 | 8.750 | 8.850 | 446,287 | +0.45(+5.36%) |
Nov 04, 2016 | 8.300 | 8.400 | 8.100 | 8.400 | 590,985 | +0.05(+0.60%) |
Nov 03, 2016 | 9.150 | 9.550 | 8.300 | 8.350 | 790,467 | -0.70(-7.73%) |
Nov 02, 2016 | 8.850 | 9.100 | 8.650 | 9.050 | 442,192 | +0.25(+2.84%) |
Nov 01, 2016 | 8.750 | 8.850 | 8.550 | 8.800 | 1,003,570 | +0.05(+0.57%) |
Oct 31, 2016 | 8.450 | 8.750 | 8.350 | 8.750 | 426,273 | +0.24(+2.82%) |
Oct 28, 2016 | 8.490 | 8.580 | 8.410 | 8.510 | 642,177 | +0.01(+0.12%) |
Oct 27, 2016 | 8.710 | 8.710 | 8.470 | 8.500 | 289,795 | -0.16(-1.85%) |
Oct 26, 2016 | 8.710 | 8.830 | 8.530 | 8.660 | 383,233 | -0.14(-1.59%) |
Oct 25, 2016 | 9.050 | 9.140 | 8.790 | 8.800 | 318,794 | -0.26(-2.87%) |
Oct 24, 2016 | 9.110 | 9.190 | 8.990 | 9.060 | 297,704 | -0.03(-0.33%) |
Oct 21, 2016 | 8.930 | 9.110 | 8.900 | 9.090 | 326,745 | +0.05(+0.55%) |
Oct 20, 2016 | 9.060 | 9.143 | 8.980 | 9.040 | 183,245 | -0.09(-0.99%) |
Oct 19, 2016 | 8.850 | 9.140 | 8.810 | 9.130 | 242,957 | +0.28(+3.16%) |
Oct 18, 2016 | 8.970 | 9.000 | 8.840 | 8.850 | 117,354 | -0.02(-0.23%) |
Oct 17, 2016 | 8.850 | 8.920 | 8.735 | 8.870 | 140,786 | +0.00(+0.00%) |
Oct 14, 2016 | 8.900 | 8.970 | 8.700 | 8.870 | 122,438 | +0.02(+0.23%) |
Oct 13, 2016 | 8.950 | 8.950 | 8.720 | 8.850 | 213,370 | -0.17(-1.88%) |
Oct 12, 2016 | 9.000 | 9.070 | 8.940 | 9.020 | 114,674 | +0.00(+0.00%) |
Oct 11, 2016 | 9.020 | 9.090 | 8.950 | 9.020 | 190,933 | -0.06(-0.66%) |
Oct 10, 2016 | 9.140 | 9.240 | 9.020 | 9.080 | 184,292 | +0.01(+0.11%) |
Oct 07, 2016 | 9.230 | 9.230 | 8.940 | 9.070 | 229,143 | -0.15(-1.63%) |
Oct 06, 2016 | 8.950 | 9.260 | 8.880 | 9.220 | 308,196 | +0.41(+4.65%) |
Oct 05, 2016 | 8.740 | 8.930 | 8.690 | 8.810 | 475,245 | +0.11(+1.26%) |
Oct 04, 2016 | 8.470 | 8.720 | 8.470 | 8.700 | 229,713 | +0.25(+2.96%) |