Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 9.337 | 9.337 | 9.337 | 0 | -0.03(-0.30%) | |
Dec 29, 2016 | 9.556 | 9.780 | 9.138 | 9.366 | 457,085 | -0.13(-1.40%) |
Dec 28, 2016 | 9.811 | 10.16 | 9.499 | 9.499 | 331,221 | -0.29(-3.00%) |
Dec 27, 2016 | 9.451 | 10.19 | 9.328 | 9.792 | 321,387 | +0.44(+4.66%) |
Dec 23, 2016 | 9.356 | 9.356 | 9.356 | 0 | +0.12(+1.33%) | |
Dec 22, 2016 | 9.091 | 9.442 | 9.091 | 9.233 | 204,609 | +0.14(+1.56%) |
Dec 21, 2016 | 9.432 | 9.589 | 9.015 | 9.091 | 273,267 | -0.21(-2.24%) |
Dec 20, 2016 | 9.518 | 9.518 | 9.148 | 9.300 | 327,389 | -0.10(-1.11%) |
Dec 19, 2016 | 9.100 | 9.480 | 9.006 | 9.404 | 306,163 | +0.27(+3.01%) |
Dec 16, 2016 | 9.508 | 9.631 | 9.053 | 9.129 | 524,938 | -0.37(-3.89%) |
Dec 15, 2016 | 9.243 | 9.622 | 8.863 | 9.499 | 462,286 | +0.20(+2.14%) |
Dec 14, 2016 | 10.02 | 10.03 | 9.271 | 9.300 | 945,589 | -0.82(-8.06%) |
Dec 13, 2016 | 10.46 | 10.47 | 10.06 | 10.11 | 535,371 | -0.27(-2.56%) |
Dec 12, 2016 | 10.76 | 11.02 | 10.21 | 10.38 | 558,547 | -0.09(-0.91%) |
Dec 09, 2016 | 10.54 | 10.75 | 10.42 | 10.47 | 503,055 | +0.01(+0.09%) |
Dec 08, 2016 | 10.58 | 10.64 | 10.11 | 10.47 | 656,079 | +0.10(+1.01%) |
Dec 07, 2016 | 10.48 | 10.69 | 10.03 | 10.36 | 900,079 | -0.05(-0.46%) |
Dec 06, 2016 | 10.53 | 10.85 | 10.33 | 10.41 | 728,517 | -0.21(-1.96%) |
Dec 05, 2016 | 10.23 | 10.76 | 10.16 | 10.62 | 985,011 | +0.73(+7.38%) |
Dec 02, 2016 | 9.887 | 10.19 | 9.713 | 9.887 | 801,806 | +0.10(+1.07%) |
Dec 01, 2016 | 9.129 | 10.19 | 9.100 | 9.783 | 1,378,683 | +0.82(+9.09%) |
Nov 30, 2016 | 8.788 | 9.243 | 8.667 | 8.968 | 1,443,117 | +0.52(+6.17%) |
Nov 29, 2016 | 7.821 | 8.475 | 7.129 | 8.446 | 949,835 | +0.47(+5.95%) |
Nov 28, 2016 | 8.067 | 8.257 | 7.944 | 7.972 | 479,442 | -0.08(-0.94%) |
Nov 25, 2016 | 8.304 | 8.361 | 8.010 | 8.048 | 547,395 | -0.36(-4.28%) |
Nov 23, 2016 | 8.408 | 8.408 | 8.408 | 0 | -0.27(-3.06%) | |
Nov 22, 2016 | 8.835 | 9.233 | 8.664 | 8.674 | 930,676 | -0.23(-2.56%) |
Nov 21, 2016 | 8.826 | 9.138 | 8.342 | 8.901 | 949,816 | +0.58(+6.95%) |
Nov 18, 2016 | 7.934 | 8.551 | 7.911 | 8.323 | 584,188 | +0.39(+4.90%) |
Nov 17, 2016 | 8.532 | 8.617 | 7.906 | 7.934 | 807,496 | -0.55(-6.48%) |
Nov 16, 2016 | 8.503 | 8.674 | 8.276 | 8.484 | 587,170 | -0.05(-0.56%) |
Nov 15, 2016 | 7.868 | 8.702 | 7.859 | 8.532 | 812,927 | +0.71(+9.09%) |
Nov 14, 2016 | 7.650 | 7.859 | 7.489 | 7.821 | 689,560 | +0.02(+0.24%) |
Nov 11, 2016 | 8.153 | 8.153 | 7.669 | 7.802 | 801,422 | -0.39(-4.75%) |
Nov 10, 2016 | 8.304 | 8.494 | 8.190 | 8.190 | 659,655 | -0.16(-1.93%) |
Nov 09, 2016 | 8.209 | 8.608 | 7.821 | 8.352 | 997,675 | -0.09(-1.01%) |
Nov 08, 2016 | 8.532 | 9.243 | 8.200 | 8.437 | 1,698,219 | +0.30(+3.73%) |
Nov 07, 2016 | 8.200 | 8.532 | 7.972 | 8.134 | 1,102,955 | +0.08(+0.94%) |
Nov 04, 2016 | 7.953 | 8.342 | 7.868 | 8.058 | 899,966 | -0.11(-1.39%) |
Nov 03, 2016 | 8.418 | 8.579 | 8.058 | 8.171 | 1,007,097 | -0.35(-4.12%) |
Nov 02, 2016 | 8.769 | 8.835 | 8.314 | 8.522 | 1,012,755 | -0.43(-4.77%) |
Nov 01, 2016 | 9.271 | 9.422 | 8.882 | 8.949 | 637,729 | -0.30(-3.28%) |
Oct 31, 2016 | 9.385 | 9.405 | 8.911 | 9.252 | 352,474 | -0.15(-1.61%) |
Oct 28, 2016 | 9.157 | 9.537 | 9.144 | 9.404 | 337,438 | +0.04(+0.40%) |
Oct 27, 2016 | 9.328 | 9.469 | 9.138 | 9.366 | 386,257 | +0.17(+1.86%) |
Oct 26, 2016 | 9.243 | 9.394 | 8.721 | 9.195 | 1,295,767 | -0.28(-3.00%) |
Oct 25, 2016 | 9.574 | 9.603 | 9.015 | 9.480 | 1,213,686 | -0.09(-0.89%) |
Oct 24, 2016 | 9.859 | 9.906 | 9.328 | 9.565 | 545,913 | -0.21(-2.13%) |
Oct 21, 2016 | 9.821 | 10.17 | 9.423 | 9.774 | 1,393,573 | +0.09(+0.88%) |
Oct 20, 2016 | 8.674 | 9.954 | 8.598 | 9.688 | 1,867,343 | +1.09(+12.68%) |
Oct 19, 2016 | 8.342 | 8.873 | 8.105 | 8.598 | 1,064,951 | +0.37(+4.49%) |
Oct 18, 2016 | 7.868 | 8.514 | 7.679 | 8.228 | 1,176,571 | +0.40(+5.08%) |
Oct 17, 2016 | 8.010 | 8.010 | 7.565 | 7.830 | 527,390 | +0.11(+1.47%) |
Oct 14, 2016 | 7.688 | 7.745 | 7.394 | 7.716 | 540,619 | +0.04(+0.49%) |
Oct 13, 2016 | 7.631 | 7.925 | 7.546 | 7.679 | 554,151 | +0.06(+0.75%) |
Oct 12, 2016 | 7.953 | 8.105 | 7.492 | 7.622 | 765,280 | -0.45(-5.52%) |
Oct 11, 2016 | 7.565 | 8.153 | 7.565 | 8.067 | 766,671 | +0.44(+5.71%) |
Oct 10, 2016 | 7.252 | 7.821 | 7.157 | 7.631 | 499,968 | +0.47(+6.62%) |
Oct 07, 2016 | 7.242 | 7.328 | 7.091 | 7.157 | 292,111 | -0.14(-1.95%) |
Oct 06, 2016 | 7.252 | 7.584 | 7.214 | 7.299 | 470,381 | +0.08(+1.05%) |
Oct 05, 2016 | 7.167 | 7.271 | 7.015 | 7.224 | 531,231 | +0.19(+2.70%) |