Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 8.665 | 8.665 | 8.665 | 0 | -0.09(-0.99%) | |
Dec 29, 2016 | 8.667 | 8.760 | 8.665 | 8.752 | 94,935 | +0.09(+1.09%) |
Dec 28, 2016 | 8.633 | 8.674 | 8.570 | 8.657 | 19,056 | +0.08(+0.92%) |
Dec 27, 2016 | 8.483 | 8.597 | 8.483 | 8.578 | 46,409 | +0.09(+1.12%) |
Dec 23, 2016 | 8.483 | 8.483 | 8.483 | 0 | +0.15(+1.80%) | |
Dec 22, 2016 | 8.191 | 8.333 | 8.191 | 8.333 | 54,119 | +0.10(+1.25%) |
Dec 21, 2016 | 8.199 | 8.238 | 8.175 | 8.231 | 12,284 | +0.33(+4.17%) |
Dec 20, 2016 | 7.833 | 7.916 | 7.833 | 7.901 | 19,065 | +0.03(+0.38%) |
Dec 19, 2016 | 7.953 | 7.961 | 7.864 | 7.871 | 20,568 | -0.07(-0.85%) |
Dec 16, 2016 | 7.938 | 7.976 | 7.894 | 7.938 | 30,170 | -0.04(-0.47%) |
Dec 15, 2016 | 7.857 | 7.984 | 7.826 | 7.976 | 5,668 | +0.10(+1.24%) |
Dec 14, 2016 | 8.089 | 8.096 | 7.860 | 7.878 | 23,569 | -0.29(-3.59%) |
Dec 13, 2016 | 8.149 | 8.202 | 8.104 | 8.172 | 23,137 | +0.12(+1.50%) |
Dec 12, 2016 | 8.059 | 8.157 | 8.029 | 8.051 | 61,177 | -0.11(-1.29%) |
Dec 09, 2016 | 8.200 | 8.232 | 8.135 | 8.157 | 13,866 | -0.05(-0.64%) |
Dec 08, 2016 | 8.202 | 8.224 | 8.126 | 8.209 | 49,837 | -0.02(-0.18%) |
Dec 07, 2016 | 8.081 | 8.224 | 8.081 | 8.224 | 16,145 | +0.20(+2.44%) |
Dec 06, 2016 | 7.923 | 8.096 | 7.863 | 8.029 | 137,063 | +0.08(+0.95%) |
Dec 05, 2016 | 7.810 | 7.953 | 7.810 | 7.953 | 525,737 | +0.13(+1.63%) |
Dec 02, 2016 | 7.810 | 7.946 | 7.773 | 7.825 | 578,174 | -0.02(-0.29%) |
Dec 01, 2016 | 8.157 | 8.157 | 7.810 | 7.848 | 175,924 | -0.55(-6.54%) |
Nov 30, 2016 | 8.292 | 8.397 | 8.263 | 8.397 | 22,809 | +0.19(+2.29%) |
Nov 29, 2016 | 8.350 | 8.350 | 8.209 | 8.209 | 29,717 | -0.18(-2.15%) |
Nov 28, 2016 | 8.239 | 8.433 | 8.236 | 8.390 | 43,535 | +0.21(+2.58%) |
Nov 25, 2016 | 8.209 | 8.217 | 8.149 | 8.179 | 42,680 | -0.11(-1.27%) |
Nov 23, 2016 | 8.284 | 8.284 | 8.284 | 0 | -0.08(-0.99%) | |
Nov 22, 2016 | 8.503 | 8.554 | 8.352 | 8.367 | 57,189 | -0.02(-0.18%) |
Nov 21, 2016 | 8.194 | 8.382 | 8.194 | 8.382 | 27,944 | +0.24(+2.96%) |
Nov 18, 2016 | 8.074 | 8.164 | 8.014 | 8.142 | 53,208 | +0.07(+0.84%) |
Nov 17, 2016 | 8.089 | 8.202 | 7.999 | 8.074 | 51,746 | -0.08(-0.92%) |
Nov 16, 2016 | 8.126 | 8.149 | 8.022 | 8.149 | 28,456 | -0.27(-3.22%) |
Nov 15, 2016 | 8.142 | 8.420 | 8.142 | 8.420 | 69,623 | +0.38(+4.78%) |
Nov 14, 2016 | 7.999 | 8.089 | 7.848 | 8.036 | 100,336 | -0.16(-1.93%) |
Nov 11, 2016 | 8.330 | 8.333 | 7.863 | 8.194 | 759,418 | -0.31(-3.63%) |
Nov 10, 2016 | 8.871 | 8.871 | 8.315 | 8.503 | 122,472 | -0.70(-7.60%) |
Nov 09, 2016 | 9.135 | 9.368 | 9.135 | 9.202 | 40,467 | -0.25(-2.62%) |
Nov 08, 2016 | 9.368 | 9.532 | 9.315 | 9.450 | 50,235 | +0.06(+0.63%) |
Nov 07, 2016 | 9.308 | 9.423 | 9.270 | 9.391 | 62,737 | +0.44(+4.96%) |
Nov 04, 2016 | 9.007 | 9.157 | 8.887 | 8.947 | 38,680 | -0.11(-1.25%) |
Nov 03, 2016 | 9.210 | 9.263 | 9.051 | 9.060 | 20,532 | -0.08(-0.91%) |
Nov 02, 2016 | 9.120 | 9.195 | 9.022 | 9.142 | 54,092 | -0.17(-1.78%) |
Nov 01, 2016 | 9.541 | 9.541 | 9.120 | 9.308 | 59,460 | -0.35(-3.59%) |
Oct 31, 2016 | 9.624 | 9.747 | 9.549 | 9.654 | 25,815 | +0.11(+1.10%) |
Oct 28, 2016 | 9.684 | 9.744 | 9.466 | 9.549 | 21,736 | -0.10(-1.01%) |
Oct 27, 2016 | 9.804 | 9.856 | 9.646 | 9.646 | 23,840 | -0.09(-0.94%) |
Oct 26, 2016 | 9.699 | 9.738 | 9.609 | 9.738 | 78,189 | -0.08(-0.77%) |
Oct 25, 2016 | 9.774 | 9.842 | 9.729 | 9.813 | 110,942 | -0.05(-0.52%) |
Oct 24, 2016 | 9.872 | 9.940 | 9.850 | 9.865 | 51,426 | +0.14(+1.39%) |
Oct 21, 2016 | 9.601 | 9.737 | 9.586 | 9.729 | 39,625 | +0.13(+1.33%) |
Oct 20, 2016 | 9.586 | 9.670 | 9.500 | 9.601 | 24,359 | -0.01(-0.08%) |
Oct 19, 2016 | 9.609 | 9.668 | 9.519 | 9.609 | 41,545 | +0.05(+0.55%) |
Oct 18, 2016 | 9.398 | 9.594 | 9.387 | 9.556 | 38,538 | +0.24(+2.58%) |
Oct 17, 2016 | 9.308 | 9.345 | 9.173 | 9.315 | 32,940 | +0.02(+0.24%) |
Oct 14, 2016 | 9.338 | 9.361 | 9.202 | 9.293 | 98,529 | +0.09(+0.98%) |
Oct 13, 2016 | 9.105 | 9.225 | 9.105 | 9.202 | 25,149 | -0.01(-0.08%) |
Oct 12, 2016 | 9.225 | 9.255 | 9.097 | 9.210 | 30,376 | -0.02(-0.16%) |
Oct 11, 2016 | 9.263 | 9.263 | 9.150 | 9.225 | 30,468 | -0.02(-0.24%) |
Oct 10, 2016 | 9.353 | 9.353 | 9.202 | 9.248 | 62,757 | +0.08(+0.90%) |
Oct 07, 2016 | 9.187 | 9.195 | 9.052 | 9.165 | 23,879 | +0.07(+0.74%) |
Oct 06, 2016 | 9.029 | 9.120 | 9.029 | 9.097 | 5,175 | +0.01(+0.08%) |
Oct 05, 2016 | 8.962 | 9.105 | 8.962 | 9.090 | 15,219 | +0.29(+3.25%) |
Oct 04, 2016 | 9.022 | 9.029 | 8.804 | 8.804 | 39,056 | -0.20(-2.26%) |