Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 9.459 | 9.459 | 9.459 | 0 | -0.39(-4.00%) | |
Dec 29, 2016 | 10.05 | 10.30 | 9.804 | 9.853 | 710,419 | -0.25(-2.44%) |
Dec 28, 2016 | 10.49 | 10.49 | 10.00 | 10.10 | 425,954 | -0.39(-3.76%) |
Dec 27, 2016 | 10.30 | 10.79 | 10.25 | 10.49 | 622,103 | +0.25(+2.40%) |
Dec 23, 2016 | 10.25 | 10.25 | 10.25 | 0 | +0.10(+0.97%) | |
Dec 22, 2016 | 10.20 | 10.40 | 9.902 | 10.15 | 566,014 | -0.10(-0.96%) |
Dec 21, 2016 | 10.74 | 10.94 | 10.25 | 10.25 | 1,528,161 | -0.59(-5.45%) |
Dec 20, 2016 | 10.49 | 10.99 | 10.30 | 10.84 | 2,580,696 | +0.54(+5.26%) |
Dec 19, 2016 | 9.853 | 10.35 | 9.632 | 10.30 | 1,952,013 | +0.52(+5.29%) |
Dec 16, 2016 | 9.902 | 9.902 | 9.558 | 9.779 | 4,066,432 | -0.07(-0.75%) |
Dec 15, 2016 | 9.558 | 9.853 | 9.410 | 9.853 | 737,894 | +0.30(+3.09%) |
Dec 14, 2016 | 9.459 | 9.656 | 9.321 | 9.558 | 636,936 | +0.05(+0.52%) |
Dec 13, 2016 | 9.656 | 9.853 | 9.459 | 9.508 | 703,246 | -0.15(-1.53%) |
Dec 12, 2016 | 9.804 | 9.853 | 9.533 | 9.656 | 628,058 | -0.15(-1.51%) |
Dec 09, 2016 | 9.607 | 9.853 | 9.508 | 9.804 | 657,120 | +0.20(+2.05%) |
Dec 08, 2016 | 9.361 | 9.681 | 9.311 | 9.607 | 845,212 | +0.25(+2.63%) |
Dec 07, 2016 | 9.361 | 9.508 | 9.065 | 9.361 | 1,000,794 | +0.00(+0.00%) |
Dec 06, 2016 | 9.065 | 9.410 | 8.917 | 9.361 | 741,305 | +0.34(+3.83%) |
Dec 05, 2016 | 8.868 | 9.065 | 8.819 | 9.016 | 602,221 | +0.20(+2.23%) |
Dec 02, 2016 | 8.671 | 9.065 | 8.671 | 8.819 | 1,067,529 | +0.00(+0.00%) |
Dec 01, 2016 | 8.720 | 8.917 | 8.622 | 8.819 | 859,138 | +0.15(+1.70%) |
Nov 30, 2016 | 8.769 | 8.868 | 8.523 | 8.671 | 642,906 | -0.10(-1.12%) |
Nov 29, 2016 | 8.819 | 8.917 | 8.572 | 8.769 | 446,791 | -0.05(-0.56%) |
Nov 28, 2016 | 8.868 | 8.966 | 8.779 | 8.819 | 396,344 | -0.10(-1.10%) |
Nov 25, 2016 | 8.868 | 9.016 | 8.745 | 8.917 | 375,963 | +0.10(+1.12%) |
Nov 23, 2016 | 8.819 | 8.819 | 8.819 | 0 | +0.05(+0.56%) | |
Nov 22, 2016 | 8.720 | 8.819 | 8.597 | 8.769 | 370,852 | +0.05(+0.56%) |
Nov 21, 2016 | 9.311 | 9.311 | 8.393 | 8.720 | 309,647 | +0.15(+1.72%) |
Nov 18, 2016 | 8.572 | 8.622 | 8.425 | 8.572 | 407,891 | +0.05(+0.58%) |
Nov 17, 2016 | 8.523 | 8.720 | 8.474 | 8.523 | 279,811 | -0.05(-0.57%) |
Nov 16, 2016 | 8.474 | 8.622 | 8.277 | 8.572 | 549,267 | +0.10(+1.16%) |
Nov 15, 2016 | 8.572 | 8.622 | 8.147 | 8.474 | 614,845 | -0.10(-1.15%) |
Nov 14, 2016 | 8.671 | 8.819 | 8.474 | 8.572 | 819,154 | -0.10(-1.14%) |
Nov 11, 2016 | 8.425 | 8.769 | 8.277 | 8.671 | 755,037 | +0.30(+3.53%) |
Nov 10, 2016 | 8.819 | 8.819 | 8.129 | 8.375 | 841,634 | -0.34(-3.95%) |
Nov 09, 2016 | 7.981 | 8.819 | 7.838 | 8.720 | 929,354 | +0.64(+7.93%) |
Nov 08, 2016 | 8.030 | 8.178 | 7.932 | 8.080 | 442,693 | +0.05(+0.61%) |
Nov 07, 2016 | 8.030 | 8.227 | 7.932 | 8.030 | 858,857 | +0.20(+2.52%) |
Nov 04, 2016 | 7.735 | 8.055 | 7.538 | 7.833 | 510,307 | +0.15(+1.92%) |
Nov 03, 2016 | 7.587 | 7.735 | 7.538 | 7.686 | 634,200 | +0.05(+0.65%) |
Nov 02, 2016 | 7.932 | 7.981 | 7.488 | 7.636 | 909,123 | -0.30(-3.73%) |
Nov 01, 2016 | 7.981 | 8.080 | 7.833 | 7.932 | 710,478 | -0.10(-1.23%) |
Oct 31, 2016 | 8.030 | 8.080 | 7.932 | 8.030 | 649,321 | +0.05(+0.62%) |
Oct 28, 2016 | 7.784 | 7.981 | 7.390 | 7.981 | 533,186 | +0.10(+1.25%) |
Oct 27, 2016 | 7.784 | 8.129 | 7.735 | 7.883 | 583,019 | +0.00(+0.00%) |
Oct 26, 2016 | 7.883 | 8.129 | 7.883 | 7.883 | 551,024 | -0.10(-1.23%) |
Oct 25, 2016 | 8.227 | 8.252 | 7.883 | 7.981 | 749,137 | -0.25(-2.99%) |
Oct 24, 2016 | 8.425 | 8.523 | 8.080 | 8.227 | 657,158 | -0.18(-2.11%) |
Oct 21, 2016 | 8.227 | 8.415 | 8.129 | 8.405 | 521,521 | +0.10(+1.19%) |
Oct 20, 2016 | 8.415 | 8.444 | 8.267 | 8.306 | 622,560 | -0.14(-1.63%) |
Oct 19, 2016 | 8.277 | 8.454 | 8.237 | 8.444 | 570,418 | +0.17(+2.02%) |
Oct 18, 2016 | 8.385 | 8.385 | 8.237 | 8.277 | 695,012 | -0.07(-0.83%) |
Oct 17, 2016 | 8.316 | 8.434 | 8.296 | 8.346 | 658,940 | +0.02(+0.24%) |
Oct 14, 2016 | 8.365 | 8.464 | 8.247 | 8.326 | 587,408 | -0.02(-0.24%) |
Oct 13, 2016 | 8.277 | 8.405 | 8.227 | 8.346 | 671,429 | +0.02(+0.24%) |
Oct 12, 2016 | 8.513 | 8.533 | 8.237 | 8.326 | 1,173,180 | -0.18(-2.09%) |
Oct 11, 2016 | 8.247 | 8.567 | 8.232 | 8.503 | 1,661,714 | +0.27(+3.23%) |
Oct 10, 2016 | 8.149 | 8.267 | 8.119 | 8.237 | 456,056 | +0.14(+1.70%) |
Oct 07, 2016 | 8.178 | 8.198 | 7.991 | 8.099 | 654,549 | -0.09(-1.08%) |
Oct 06, 2016 | 8.129 | 8.198 | 8.050 | 8.188 | 426,872 | +0.05(+0.61%) |
Oct 05, 2016 | 8.021 | 8.154 | 7.892 | 8.139 | 510,845 | +0.17(+2.10%) |
Oct 04, 2016 | 7.952 | 8.021 | 7.883 | 7.971 | 471,651 | -0.01(-0.12%) |