Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 9.605 | 9.605 | 9.605 | 0 | +0.14(+1.51%) | |
Dec 29, 2016 | 9.712 | 9.745 | 9.456 | 9.462 | 155,683 | -0.28(-2.84%) |
Dec 28, 2016 | 9.855 | 9.855 | 9.671 | 9.738 | 104,248 | -0.08(-0.83%) |
Dec 27, 2016 | 9.717 | 9.835 | 9.646 | 9.820 | 75,270 | +0.12(+1.21%) |
Dec 23, 2016 | 9.702 | 9.702 | 9.702 | 0 | -0.17(-1.71%) | |
Dec 22, 2016 | 9.881 | 10.16 | 9.722 | 9.871 | 395,376 | -0.13(-1.28%) |
Dec 21, 2016 | 10.07 | 10.07 | 9.845 | 9.999 | 259,763 | +0.01(+0.10%) |
Dec 20, 2016 | 9.876 | 10.01 | 9.794 | 9.988 | 213,781 | +0.12(+1.19%) |
Dec 19, 2016 | 9.768 | 9.891 | 9.646 | 9.871 | 79,265 | +0.06(+0.57%) |
Dec 16, 2016 | 9.692 | 9.855 | 9.620 | 9.814 | 586,623 | +0.13(+1.37%) |
Dec 15, 2016 | 9.646 | 9.733 | 9.518 | 9.681 | 146,865 | +0.05(+0.48%) |
Dec 14, 2016 | 9.656 | 9.743 | 9.559 | 9.635 | 273,202 | -0.03(-0.26%) |
Dec 13, 2016 | 9.646 | 9.779 | 9.385 | 9.661 | 240,316 | +0.11(+1.18%) |
Dec 12, 2016 | 9.482 | 9.717 | 9.272 | 9.548 | 358,484 | +0.16(+1.74%) |
Dec 09, 2016 | 9.548 | 9.635 | 9.380 | 9.385 | 147,338 | -0.14(-1.45%) |
Dec 08, 2016 | 9.462 | 9.676 | 9.344 | 9.523 | 127,584 | +0.04(+0.38%) |
Dec 07, 2016 | 9.559 | 9.559 | 9.380 | 9.487 | 114,304 | -0.08(-0.80%) |
Dec 06, 2016 | 9.702 | 9.717 | 9.538 | 9.564 | 88,146 | -0.15(-1.58%) |
Dec 05, 2016 | 9.774 | 9.953 | 9.717 | 9.717 | 213,550 | +0.02(+0.16%) |
Dec 02, 2016 | 9.554 | 9.738 | 9.431 | 9.702 | 417,622 | +0.15(+1.55%) |
Dec 01, 2016 | 9.697 | 9.861 | 9.456 | 9.554 | 162,363 | +0.02(+0.16%) |
Nov 30, 2016 | 10.00 | 10.02 | 9.487 | 9.538 | 293,459 | +0.12(+1.30%) |
Nov 29, 2016 | 9.589 | 9.610 | 9.344 | 9.415 | 211,350 | -0.26(-2.64%) |
Nov 28, 2016 | 9.646 | 9.768 | 9.559 | 9.671 | 586,193 | +0.12(+1.23%) |
Nov 25, 2016 | 9.671 | 9.722 | 9.518 | 9.554 | 44,169 | -0.11(-1.16%) |
Nov 23, 2016 | 9.666 | 9.666 | 9.666 | 0 | +0.07(+0.69%) | |
Nov 22, 2016 | 9.692 | 9.809 | 9.477 | 9.600 | 202,890 | -0.06(-0.58%) |
Nov 21, 2016 | 9.717 | 9.835 | 9.615 | 9.656 | 463,835 | +0.06(+0.59%) |
Nov 18, 2016 | 9.359 | 9.697 | 9.348 | 9.600 | 494,445 | +0.26(+2.79%) |
Nov 17, 2016 | 9.400 | 9.451 | 9.201 | 9.339 | 188,386 | +0.14(+1.50%) |
Nov 16, 2016 | 9.150 | 9.323 | 9.077 | 9.201 | 168,919 | +0.04(+0.45%) |
Nov 15, 2016 | 9.093 | 9.369 | 9.078 | 9.160 | 253,276 | +0.28(+3.15%) |
Nov 14, 2016 | 8.809 | 8.960 | 8.769 | 8.880 | 252,888 | +0.05(+0.51%) |
Nov 11, 2016 | 8.870 | 8.930 | 8.804 | 8.834 | 91,207 | -0.11(-1.24%) |
Nov 10, 2016 | 9.081 | 9.177 | 8.829 | 8.945 | 148,246 | -0.10(-1.11%) |
Nov 09, 2016 | 8.895 | 9.272 | 8.895 | 9.046 | 193,684 | +0.05(+0.56%) |
Nov 08, 2016 | 9.167 | 9.167 | 8.824 | 8.995 | 212,026 | +0.11(+1.25%) |
Nov 07, 2016 | 8.699 | 8.960 | 8.583 | 8.885 | 164,127 | +0.31(+3.64%) |
Nov 04, 2016 | 8.553 | 8.603 | 8.523 | 8.573 | 87,968 | -0.03(-0.29%) |
Nov 03, 2016 | 8.663 | 8.749 | 8.557 | 8.598 | 77,850 | -0.09(-0.98%) |
Nov 02, 2016 | 8.804 | 8.824 | 8.548 | 8.684 | 151,475 | -0.15(-1.65%) |
Nov 01, 2016 | 8.829 | 8.870 | 8.719 | 8.829 | 113,946 | +0.02(+0.23%) |
Oct 31, 2016 | 8.804 | 8.840 | 8.754 | 8.809 | 493,388 | +0.00(+0.00%) |
Oct 28, 2016 | 8.880 | 8.890 | 8.784 | 8.809 | 258,503 | -0.12(-1.30%) |
Oct 27, 2016 | 8.925 | 9.076 | 8.880 | 8.925 | 126,544 | +0.02(+0.17%) |
Oct 26, 2016 | 8.940 | 9.066 | 8.804 | 8.910 | 254,248 | -0.08(-0.84%) |
Oct 25, 2016 | 9.197 | 9.271 | 8.950 | 8.985 | 242,707 | -0.22(-2.40%) |
Oct 24, 2016 | 9.433 | 9.554 | 9.177 | 9.207 | 523,358 | -0.21(-2.24%) |
Oct 21, 2016 | 9.061 | 9.534 | 9.051 | 9.418 | 689,858 | +0.31(+3.43%) |
Oct 20, 2016 | 9.187 | 9.197 | 9.000 | 9.106 | 218,488 | -0.08(-0.82%) |
Oct 19, 2016 | 9.167 | 9.348 | 9.121 | 9.182 | 3,468,216 | +0.02(+0.16%) |
Oct 18, 2016 | 9.307 | 9.307 | 9.141 | 9.167 | 211,139 | -0.04(-0.44%) |
Oct 17, 2016 | 9.016 | 9.390 | 8.990 | 9.207 | 381,480 | +0.21(+2.29%) |
Oct 14, 2016 | 9.116 | 9.177 | 8.960 | 9.001 | 161,879 | -0.10(-1.11%) |
Oct 13, 2016 | 9.021 | 9.212 | 9.021 | 9.101 | 179,446 | +0.05(+0.50%) |
Oct 12, 2016 | 8.950 | 9.136 | 8.895 | 9.056 | 160,086 | +0.08(+0.90%) |
Oct 11, 2016 | 9.146 | 9.146 | 8.935 | 8.975 | 199,774 | -0.21(-2.25%) |
Oct 10, 2016 | 9.136 | 9.448 | 9.061 | 9.182 | 244,858 | +0.08(+0.83%) |
Oct 07, 2016 | 8.779 | 9.106 | 8.779 | 9.106 | 105,413 | +0.30(+3.37%) |
Oct 06, 2016 | 8.880 | 9.076 | 8.804 | 8.809 | 361,995 | -0.11(-1.19%) |
Oct 05, 2016 | 8.925 | 9.167 | 8.799 | 8.915 | 402,064 | +0.08(+0.85%) |
Oct 04, 2016 | 8.865 | 8.947 | 8.648 | 8.840 | 259,441 | +0.02(+0.17%) |