Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 10.29 | 10.29 | 10.29 | 0 | -0.01(-0.10%) | |
Dec 29, 2016 | 10.21 | 10.53 | 10.13 | 10.30 | 96,512 | +0.18(+1.78%) |
Dec 28, 2016 | 10.11 | 10.25 | 10.02 | 10.12 | 202,889 | +0.02(+0.20%) |
Dec 27, 2016 | 10.08 | 10.26 | 9.950 | 10.10 | 138,050 | +0.00(+0.00%) |
Dec 23, 2016 | 10.10 | 10.10 | 10.10 | 0 | +0.56(+5.87%) | |
Dec 22, 2016 | 9.300 | 9.670 | 9.061 | 9.540 | 116,467 | +0.17(+1.81%) |
Dec 21, 2016 | 8.930 | 9.410 | 8.510 | 9.370 | 98,773 | +0.28(+3.08%) |
Dec 20, 2016 | 8.900 | 9.230 | 8.810 | 9.090 | 106,844 | +0.16(+1.79%) |
Dec 19, 2016 | 8.480 | 8.980 | 8.480 | 8.930 | 133,386 | +0.41(+4.81%) |
Dec 16, 2016 | 8.050 | 8.660 | 8.050 | 8.520 | 935,757 | +0.51(+6.37%) |
Dec 15, 2016 | 8.000 | 8.190 | 7.790 | 8.010 | 250,229 | +0.04(+0.50%) |
Dec 14, 2016 | 7.980 | 8.060 | 7.110 | 7.970 | 543,604 | -0.01(-0.13%) |
Dec 13, 2016 | 8.230 | 8.690 | 7.380 | 7.980 | 179,133 | -0.12(-1.48%) |
Dec 12, 2016 | 8.800 | 8.870 | 8.050 | 8.100 | 213,429 | -0.82(-9.19%) |
Dec 09, 2016 | 8.960 | 9.230 | 8.880 | 8.920 | 112,388 | +0.01(+0.11%) |
Dec 08, 2016 | 8.790 | 9.060 | 8.550 | 8.910 | 80,785 | +0.12(+1.37%) |
Dec 07, 2016 | 8.680 | 8.900 | 7.930 | 8.790 | 108,953 | -0.02(-0.23%) |
Dec 06, 2016 | 8.980 | 9.010 | 8.730 | 8.810 | 92,312 | -0.13(-1.45%) |
Dec 05, 2016 | 8.700 | 9.020 | 8.700 | 8.940 | 101,504 | +0.19(+2.17%) |
Dec 02, 2016 | 8.590 | 8.930 | 8.560 | 8.750 | 78,822 | +0.07(+0.81%) |
Dec 01, 2016 | 9.110 | 9.220 | 8.630 | 8.680 | 101,366 | -0.36(-3.98%) |
Nov 30, 2016 | 9.410 | 9.604 | 8.967 | 9.040 | 54,851 | -0.31(-3.32%) |
Nov 29, 2016 | 9.360 | 9.600 | 9.290 | 9.350 | 42,429 | +0.04(+0.43%) |
Nov 28, 2016 | 9.570 | 9.570 | 9.280 | 9.310 | 57,983 | -0.26(-2.72%) |
Nov 25, 2016 | 9.500 | 9.670 | 9.090 | 9.570 | 42,693 | +0.14(+1.48%) |
Nov 23, 2016 | 9.430 | 9.430 | 9.430 | 0 | -0.01(-0.11%) | |
Nov 22, 2016 | 10.09 | 10.09 | 9.320 | 9.440 | 126,197 | -0.59(-5.88%) |
Nov 21, 2016 | 9.900 | 10.06 | 9.800 | 10.03 | 90,851 | +0.17(+1.72%) |
Nov 18, 2016 | 10.11 | 10.20 | 9.750 | 9.860 | 254,466 | -0.35(-3.43%) |
Nov 17, 2016 | 10.06 | 10.50 | 10.06 | 10.21 | 189,929 | +0.29(+2.92%) |
Nov 16, 2016 | 9.770 | 10.40 | 9.600 | 9.920 | 285,197 | +0.20(+2.06%) |
Nov 15, 2016 | 9.940 | 9.940 | 9.510 | 9.720 | 88,044 | -0.11(-1.12%) |
Nov 14, 2016 | 9.770 | 10.05 | 9.660 | 9.830 | 175,382 | +0.16(+1.65%) |
Nov 11, 2016 | 9.850 | 9.880 | 9.541 | 9.670 | 201,970 | -0.25(-2.52%) |
Nov 10, 2016 | 10.26 | 10.50 | 9.730 | 9.920 | 228,748 | +0.34(+3.55%) |
Nov 09, 2016 | 8.960 | 9.930 | 8.500 | 9.580 | 336,809 | +1.38(+16.83%) |
Nov 08, 2016 | 8.390 | 8.420 | 7.790 | 8.200 | 128,775 | +0.09(+1.11%) |
Nov 07, 2016 | 8.000 | 8.120 | 7.860 | 8.110 | 63,151 | +0.22(+2.79%) |
Nov 04, 2016 | 7.550 | 7.980 | 7.510 | 7.890 | 75,099 | +0.38(+5.06%) |
Nov 03, 2016 | 7.790 | 7.810 | 7.500 | 7.510 | 96,517 | -0.24(-3.10%) |
Nov 02, 2016 | 7.890 | 7.970 | 7.560 | 7.750 | 67,551 | -0.11(-1.40%) |
Nov 01, 2016 | 7.780 | 7.900 | 7.500 | 7.860 | 97,054 | +0.14(+1.81%) |
Oct 31, 2016 | 8.250 | 8.250 | 7.620 | 7.720 | 139,186 | -0.47(-5.74%) |
Oct 28, 2016 | 8.280 | 8.360 | 8.050 | 8.190 | 82,425 | -0.13(-1.56%) |
Oct 27, 2016 | 8.600 | 8.600 | 8.300 | 8.320 | 77,921 | -0.14(-1.65%) |
Oct 26, 2016 | 8.620 | 8.790 | 8.410 | 8.460 | 83,035 | -0.15(-1.74%) |
Oct 25, 2016 | 8.870 | 8.965 | 8.480 | 8.610 | 72,972 | -0.33(-3.69%) |
Oct 24, 2016 | 9.450 | 9.500 | 8.830 | 8.940 | 98,469 | -0.56(-5.89%) |
Oct 21, 2016 | 9.300 | 9.620 | 9.140 | 9.500 | 117,835 | +0.13(+1.39%) |
Oct 20, 2016 | 9.000 | 9.437 | 8.910 | 9.370 | 75,347 | +0.37(+4.11%) |
Oct 19, 2016 | 9.000 | 9.290 | 8.800 | 9.000 | 105,152 | +0.03(+0.33%) |
Oct 18, 2016 | 9.010 | 9.410 | 8.844 | 8.970 | 50,389 | +0.11(+1.24%) |
Oct 17, 2016 | 8.900 | 9.030 | 8.650 | 8.860 | 76,862 | -0.04(-0.45%) |
Oct 14, 2016 | 9.290 | 9.850 | 8.830 | 8.900 | 103,315 | -0.35(-3.78%) |
Oct 13, 2016 | 9.370 | 9.630 | 9.240 | 9.250 | 53,871 | -0.16(-1.70%) |
Oct 12, 2016 | 9.730 | 9.880 | 9.340 | 9.410 | 194,285 | -0.35(-3.59%) |
Oct 11, 2016 | 9.850 | 10.00 | 9.710 | 9.760 | 107,466 | -0.24(-2.40%) |
Oct 10, 2016 | 9.800 | 10.11 | 9.800 | 10.00 | 52,889 | +0.15(+1.52%) |
Oct 07, 2016 | 9.990 | 10.00 | 9.730 | 9.850 | 72,562 | -0.13(-1.30%) |
Oct 06, 2016 | 10.00 | 10.15 | 9.910 | 9.980 | 79,849 | -0.02(-0.20%) |
Oct 05, 2016 | 10.20 | 10.23 | 9.990 | 10.00 | 109,148 | -0.13(-1.28%) |
Oct 04, 2016 | 10.11 | 10.28 | 10.09 | 10.13 | 47,117 | -0.01(-0.10%) |