Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 9.058 | 9.058 | 9.058 | 0 | -0.09(-0.97%) | |
Dec 29, 2016 | 9.173 | 9.253 | 9.067 | 9.147 | 2,054,154 | -0.04(-0.39%) |
Dec 28, 2016 | 9.298 | 9.360 | 9.075 | 9.182 | 2,722,778 | -0.15(-1.62%) |
Dec 27, 2016 | 9.360 | 9.409 | 9.298 | 9.333 | 2,444,070 | +0.00(+0.00%) |
Dec 23, 2016 | 9.333 | 9.333 | 9.333 | 0 | +0.04(+0.48%) | |
Dec 22, 2016 | 9.253 | 9.315 | 9.168 | 9.289 | 3,959,100 | +0.02(+0.19%) |
Dec 21, 2016 | 9.298 | 9.333 | 9.200 | 9.271 | 4,300,793 | +0.01(+0.10%) |
Dec 20, 2016 | 9.227 | 9.290 | 9.138 | 9.262 | 4,980,497 | +0.05(+0.58%) |
Dec 19, 2016 | 9.120 | 9.240 | 9.075 | 9.209 | 5,758,052 | +0.06(+0.68%) |
Dec 16, 2016 | 9.235 | 9.315 | 9.138 | 9.147 | 10,385,026 | -0.11(-1.15%) |
Dec 15, 2016 | 9.209 | 9.307 | 9.093 | 9.253 | 13,686,309 | +0.09(+0.97%) |
Dec 14, 2016 | 9.235 | 9.387 | 9.142 | 9.164 | 5,321,762 | -0.10(-1.06%) |
Dec 13, 2016 | 9.235 | 9.324 | 9.058 | 9.262 | 7,781,131 | +0.08(+0.87%) |
Dec 12, 2016 | 9.147 | 9.293 | 9.111 | 9.182 | 7,123,365 | +0.14(+1.57%) |
Dec 09, 2016 | 8.747 | 9.147 | 8.711 | 9.040 | 14,229,127 | +0.34(+3.88%) |
Dec 08, 2016 | 8.524 | 8.738 | 8.520 | 8.702 | 6,891,533 | +0.24(+2.84%) |
Dec 07, 2016 | 8.453 | 8.507 | 8.356 | 8.462 | 6,859,699 | +0.02(+0.21%) |
Dec 06, 2016 | 8.329 | 8.489 | 8.222 | 8.444 | 6,511,897 | +0.12(+1.50%) |
Dec 05, 2016 | 8.347 | 8.444 | 8.275 | 8.320 | 5,334,371 | +0.09(+1.08%) |
Dec 02, 2016 | 8.213 | 8.293 | 8.164 | 8.231 | 4,769,567 | +0.02(+0.22%) |
Dec 01, 2016 | 8.133 | 8.335 | 8.124 | 8.213 | 5,658,472 | +0.15(+1.87%) |
Nov 30, 2016 | 8.160 | 8.258 | 8.000 | 8.062 | 10,224,953 | -0.10(-1.20%) |
Nov 29, 2016 | 8.249 | 8.347 | 8.160 | 8.160 | 6,603,357 | -0.04(-0.43%) |
Nov 28, 2016 | 8.187 | 8.267 | 8.142 | 8.195 | 5,097,192 | +0.00(+0.00%) |
Nov 25, 2016 | 8.142 | 8.204 | 8.080 | 8.195 | 1,231,626 | +0.07(+0.88%) |
Nov 23, 2016 | 8.124 | 8.124 | 8.124 | 0 | +0.04(+0.55%) | |
Nov 22, 2016 | 8.089 | 8.204 | 8.036 | 8.080 | 4,310,380 | +0.03(+0.33%) |
Nov 21, 2016 | 8.009 | 8.124 | 8.000 | 8.053 | 4,594,842 | -0.04(-0.55%) |
Nov 18, 2016 | 8.124 | 8.178 | 8.053 | 8.098 | 3,983,118 | -0.02(-0.22%) |
Nov 17, 2016 | 8.036 | 8.129 | 8.018 | 8.116 | 6,024,188 | +0.07(+0.88%) |
Nov 16, 2016 | 7.831 | 8.133 | 7.787 | 8.044 | 8,605,017 | +0.16(+2.03%) |
Nov 15, 2016 | 7.778 | 7.898 | 7.511 | 7.884 | 7,149,109 | +0.04(+0.57%) |
Nov 14, 2016 | 8.000 | 8.138 | 7.813 | 7.840 | 8,881,924 | -0.07(-0.90%) |
Nov 11, 2016 | 7.902 | 8.187 | 7.787 | 7.911 | 6,031,474 | +0.02(+0.23%) |
Nov 10, 2016 | 7.751 | 7.991 | 7.715 | 7.893 | 9,556,188 | +0.23(+3.02%) |
Nov 09, 2016 | 7.387 | 7.573 | 7.360 | 7.662 | 9,689,265 | +0.28(+3.86%) |
Nov 08, 2016 | 7.378 | 7.422 | 7.262 | 7.378 | 3,117,799 | -0.05(-0.72%) |
Nov 07, 2016 | 7.413 | 7.520 | 7.369 | 7.431 | 4,397,195 | +0.18(+2.45%) |
Nov 04, 2016 | 7.084 | 7.307 | 7.067 | 7.253 | 4,422,580 | +0.16(+2.26%) |
Nov 03, 2016 | 7.120 | 7.173 | 7.058 | 7.093 | 4,454,139 | -0.01(-0.13%) |
Nov 02, 2016 | 7.155 | 7.218 | 7.067 | 7.102 | 4,656,063 | -0.08(-1.11%) |
Nov 01, 2016 | 7.289 | 7.311 | 7.067 | 7.182 | 5,794,214 | -0.07(-0.98%) |
Oct 31, 2016 | 7.369 | 7.369 | 7.236 | 7.253 | 4,272,070 | -0.11(-1.45%) |
Oct 28, 2016 | 7.422 | 7.467 | 7.324 | 7.360 | 5,347,589 | -0.04(-0.48%) |
Oct 27, 2016 | 7.564 | 7.564 | 7.351 | 7.396 | 5,283,540 | -0.12(-1.54%) |
Oct 26, 2016 | 7.556 | 7.618 | 7.467 | 7.511 | 6,166,845 | -0.07(-0.94%) |
Oct 25, 2016 | 7.715 | 7.778 | 7.564 | 7.582 | 8,205,625 | -0.16(-2.07%) |
Oct 24, 2016 | 7.715 | 7.840 | 7.680 | 7.742 | 5,378,301 | +0.08(+1.04%) |
Oct 21, 2016 | 7.467 | 7.698 | 7.431 | 7.662 | 9,864,066 | +0.07(+0.94%) |
Oct 20, 2016 | 7.556 | 7.644 | 7.538 | 7.591 | 3,957,291 | -0.03(-0.35%) |
Oct 19, 2016 | 7.484 | 7.662 | 7.484 | 7.618 | 5,913,171 | +0.12(+1.54%) |
Oct 18, 2016 | 7.422 | 7.520 | 7.244 | 7.502 | 13,152,209 | +0.36(+5.11%) |
Oct 17, 2016 | 7.200 | 7.244 | 7.124 | 7.138 | 6,718,765 | +0.04(+0.50%) |
Oct 14, 2016 | 7.129 | 7.236 | 7.102 | 7.102 | 3,565,962 | +0.03(+0.38%) |
Oct 13, 2016 | 7.111 | 7.138 | 6.969 | 7.075 | 4,152,780 | -0.12(-1.61%) |
Oct 12, 2016 | 7.084 | 7.240 | 7.084 | 7.191 | 7,754,685 | +0.12(+1.63%) |
Oct 11, 2016 | 7.031 | 7.129 | 7.031 | 7.075 | 4,715,294 | -0.02(-0.25%) |
Oct 10, 2016 | 7.075 | 7.164 | 7.075 | 7.093 | 5,044,546 | +0.08(+1.14%) |
Oct 07, 2016 | 7.067 | 7.120 | 6.987 | 7.013 | 3,359,961 | -0.07(-1.00%) |
Oct 06, 2016 | 7.111 | 7.138 | 7.058 | 7.084 | 2,803,280 | -0.03(-0.38%) |
Oct 05, 2016 | 7.155 | 7.244 | 7.111 | 7.111 | 2,745,449 | -0.02(-0.25%) |
Oct 04, 2016 | 7.173 | 7.209 | 7.067 | 7.129 | 3,275,708 | +0.03(+0.38%) |