Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 9.124 | 9.124 | 9.124 | 0 | +0.07(+0.79%) | |
Dec 29, 2016 | 8.998 | 9.078 | 8.886 | 9.053 | 17,372 | +0.14(+1.60%) |
Dec 28, 2016 | 9.094 | 9.216 | 8.911 | 8.911 | 31,993 | -0.25(-2.71%) |
Dec 27, 2016 | 9.200 | 9.240 | 9.014 | 9.160 | 33,027 | -0.06(-0.66%) |
Dec 23, 2016 | 9.220 | 9.220 | 9.220 | 0 | +0.03(+0.27%) | |
Dec 22, 2016 | 9.190 | 9.195 | 9.137 | 9.195 | 5,846 | +0.00(+0.00%) |
Dec 21, 2016 | 9.437 | 9.437 | 9.104 | 9.195 | 36,698 | -0.30(-3.19%) |
Dec 20, 2016 | 9.640 | 9.640 | 9.352 | 9.498 | 43,693 | -0.13(-1.36%) |
Dec 19, 2016 | 9.594 | 9.705 | 9.594 | 9.629 | 14,108 | -0.04(-0.46%) |
Dec 16, 2016 | 9.453 | 9.674 | 9.443 | 9.674 | 20,347 | +0.17(+1.75%) |
Dec 15, 2016 | 9.528 | 9.645 | 9.350 | 9.508 | 29,189 | +0.06(+0.64%) |
Dec 14, 2016 | 9.725 | 9.814 | 9.347 | 9.448 | 47,211 | -0.35(-3.56%) |
Dec 13, 2016 | 9.614 | 10.00 | 9.614 | 9.796 | 35,487 | +0.21(+2.16%) |
Dec 12, 2016 | 9.463 | 9.715 | 9.458 | 9.589 | 37,761 | +0.13(+1.39%) |
Dec 09, 2016 | 9.448 | 9.458 | 9.265 | 9.458 | 42,393 | +0.05(+0.48%) |
Dec 08, 2016 | 9.316 | 9.448 | 9.190 | 9.412 | 27,975 | +0.06(+0.59%) |
Dec 07, 2016 | 9.286 | 9.448 | 9.160 | 9.357 | 12,236 | -0.02(-0.16%) |
Dec 06, 2016 | 9.059 | 9.412 | 9.022 | 9.372 | 41,686 | +0.23(+2.51%) |
Dec 05, 2016 | 8.983 | 9.293 | 8.983 | 9.142 | 44,594 | +0.17(+1.94%) |
Dec 02, 2016 | 8.912 | 9.104 | 8.912 | 8.968 | 21,695 | +0.01(+0.11%) |
Dec 01, 2016 | 8.932 | 9.089 | 8.695 | 8.958 | 49,382 | +0.37(+4.29%) |
Nov 30, 2016 | 8.589 | 9.043 | 8.584 | 8.589 | 63,687 | -0.01(-0.06%) |
Nov 29, 2016 | 8.523 | 8.690 | 8.336 | 8.594 | 28,714 | +0.06(+0.65%) |
Nov 28, 2016 | 8.811 | 8.892 | 8.336 | 8.538 | 51,599 | -0.40(-4.43%) |
Nov 25, 2016 | 8.884 | 9.106 | 8.638 | 8.934 | 14,916 | +0.09(+0.96%) |
Nov 23, 2016 | 8.849 | 8.849 | 8.849 | 0 | -0.15(-1.67%) | |
Nov 22, 2016 | 9.060 | 9.270 | 8.884 | 8.999 | 54,303 | +0.01(+0.06%) |
Nov 21, 2016 | 8.733 | 9.004 | 8.733 | 8.994 | 26,611 | +0.25(+2.81%) |
Nov 18, 2016 | 8.638 | 8.856 | 8.607 | 8.748 | 21,347 | +0.21(+2.41%) |
Nov 17, 2016 | 8.989 | 8.989 | 8.543 | 8.543 | 21,718 | -0.47(-5.18%) |
Nov 16, 2016 | 8.864 | 9.014 | 8.859 | 9.009 | 34,577 | +0.15(+1.66%) |
Nov 15, 2016 | 8.668 | 8.979 | 8.538 | 8.862 | 41,070 | +0.18(+2.06%) |
Nov 14, 2016 | 8.538 | 8.683 | 8.201 | 8.683 | 28,920 | +0.20(+2.37%) |
Nov 11, 2016 | 8.608 | 8.825 | 8.412 | 8.482 | 14,500 | +0.04(+0.48%) |
Nov 10, 2016 | 8.457 | 8.779 | 8.442 | 8.442 | 19,291 | -0.12(-1.41%) |
Nov 09, 2016 | 8.347 | 8.678 | 8.086 | 8.563 | 69,092 | +0.20(+2.34%) |
Nov 08, 2016 | 8.467 | 8.593 | 8.361 | 8.367 | 26,964 | -0.07(-0.83%) |
Nov 07, 2016 | 8.487 | 8.608 | 8.347 | 8.437 | 107,688 | -0.02(-0.24%) |
Nov 04, 2016 | 8.412 | 8.608 | 8.347 | 8.457 | 87,497 | +0.06(+0.66%) |
Nov 03, 2016 | 8.452 | 8.508 | 8.352 | 8.402 | 23,979 | -0.08(-0.89%) |
Nov 02, 2016 | 8.513 | 8.513 | 8.347 | 8.477 | 51,988 | -0.18(-2.09%) |
Nov 01, 2016 | 8.834 | 8.834 | 8.618 | 8.658 | 32,913 | -0.16(-1.82%) |
Oct 31, 2016 | 9.075 | 9.100 | 8.809 | 8.819 | 27,233 | -0.29(-3.20%) |
Oct 28, 2016 | 9.265 | 9.279 | 9.110 | 9.110 | 15,687 | -0.18(-1.89%) |
Oct 27, 2016 | 9.225 | 9.436 | 9.140 | 9.286 | 51,842 | +0.07(+0.71%) |
Oct 26, 2016 | 9.290 | 9.316 | 9.097 | 9.220 | 20,787 | -0.03(-0.38%) |
Oct 25, 2016 | 9.270 | 9.415 | 9.255 | 9.255 | 14,760 | -0.03(-0.36%) |
Oct 24, 2016 | 9.419 | 9.419 | 9.238 | 9.288 | 34,002 | -0.10(-1.08%) |
Oct 21, 2016 | 9.354 | 9.492 | 9.354 | 9.389 | 21,505 | -0.04(-0.42%) |
Oct 20, 2016 | 9.255 | 9.529 | 9.255 | 9.429 | 25,257 | +0.18(+1.90%) |
Oct 19, 2016 | 9.070 | 9.314 | 9.060 | 9.254 | 52,655 | +0.19(+2.14%) |
Oct 18, 2016 | 9.030 | 9.070 | 8.950 | 9.060 | 99,440 | +0.05(+0.61%) |
Oct 17, 2016 | 9.030 | 9.180 | 8.985 | 9.005 | 15,600 | -0.02(-0.22%) |
Oct 14, 2016 | 9.230 | 9.230 | 9.015 | 9.025 | 9,873 | -0.17(-1.84%) |
Oct 13, 2016 | 9.190 | 9.222 | 9.095 | 9.195 | 22,295 | -0.01(-0.16%) |
Oct 12, 2016 | 9.280 | 9.354 | 9.105 | 9.210 | 18,673 | +0.02(+0.22%) |
Oct 11, 2016 | 9.105 | 9.354 | 9.055 | 9.190 | 156,874 | +0.08(+0.93%) |
Oct 10, 2016 | 9.155 | 9.165 | 8.985 | 9.105 | 110,438 | +0.02(+0.22%) |
Oct 07, 2016 | 9.120 | 9.313 | 9.080 | 9.085 | 34,339 | -0.05(-0.55%) |
Oct 06, 2016 | 9.130 | 9.225 | 8.893 | 9.135 | 11,567 | +0.00(+0.00%) |
Oct 05, 2016 | 8.990 | 9.419 | 8.952 | 9.135 | 94,513 | +0.16(+1.84%) |
Oct 04, 2016 | 9.125 | 9.125 | 8.855 | 8.970 | 75,876 | -0.17(-1.86%) |