Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 9.975 | 9.975 | 9.975 | 0 | -0.09(-0.87%) | |
Dec 29, 2016 | 10.19 | 10.31 | 9.944 | 10.06 | 340,736 | -0.16(-1.59%) |
Dec 28, 2016 | 10.29 | 10.62 | 10.16 | 10.22 | 502,675 | -0.06(-0.55%) |
Dec 27, 2016 | 10.16 | 10.29 | 10.16 | 10.28 | 310,530 | +0.09(+0.86%) |
Dec 23, 2016 | 10.19 | 10.19 | 10.19 | 0 | +0.05(+0.49%) | |
Dec 22, 2016 | 10.04 | 10.40 | 10.01 | 10.14 | 472,703 | +0.07(+0.68%) |
Dec 21, 2016 | 9.981 | 10.19 | 9.981 | 10.07 | 270,790 | +0.04(+0.37%) |
Dec 20, 2016 | 9.950 | 10.10 | 9.919 | 10.04 | 283,168 | +0.12(+1.26%) |
Dec 19, 2016 | 9.987 | 10.13 | 9.884 | 9.912 | 323,070 | -0.02(-0.25%) |
Dec 16, 2016 | 9.688 | 10.21 | 9.688 | 9.937 | 475,332 | +0.06(+0.57%) |
Dec 15, 2016 | 9.875 | 10.10 | 9.763 | 9.881 | 139,753 | -0.06(-0.56%) |
Dec 14, 2016 | 10.14 | 10.27 | 9.819 | 9.937 | 155,492 | -0.33(-3.22%) |
Dec 13, 2016 | 10.26 | 10.74 | 10.15 | 10.27 | 170,092 | -0.02(-0.18%) |
Dec 12, 2016 | 10.10 | 10.57 | 10.04 | 10.29 | 427,139 | +0.41(+4.17%) |
Dec 09, 2016 | 9.994 | 10.11 | 9.844 | 9.875 | 218,189 | -0.10(-1.00%) |
Dec 08, 2016 | 9.869 | 10.01 | 9.775 | 9.975 | 278,015 | +0.21(+2.17%) |
Dec 07, 2016 | 9.856 | 9.975 | 9.763 | 9.763 | 62,392 | -0.14(-1.45%) |
Dec 06, 2016 | 9.975 | 9.975 | 9.769 | 9.906 | 78,447 | -0.07(-0.69%) |
Dec 05, 2016 | 9.900 | 10.05 | 9.818 | 9.975 | 228,050 | +0.17(+1.78%) |
Dec 02, 2016 | 9.906 | 9.975 | 9.664 | 9.800 | 96,009 | -0.16(-1.57%) |
Dec 01, 2016 | 9.950 | 10.09 | 9.663 | 9.956 | 436,099 | +0.17(+1.72%) |
Nov 30, 2016 | 10.14 | 10.16 | 9.725 | 9.788 | 277,485 | +0.09(+0.90%) |
Nov 29, 2016 | 9.651 | 9.750 | 9.632 | 9.701 | 21,590 | -0.05(-0.51%) |
Nov 28, 2016 | 9.912 | 9.912 | 9.663 | 9.750 | 101,007 | -0.22(-2.25%) |
Nov 25, 2016 | 9.912 | 10.13 | 9.912 | 9.975 | 19,460 | +0.04(+0.44%) |
Nov 23, 2016 | 9.931 | 9.931 | 9.931 | 0 | +0.06(+0.57%) | |
Nov 22, 2016 | 9.944 | 10.41 | 9.788 | 9.875 | 129,582 | +0.02(+0.25%) |
Nov 21, 2016 | 9.788 | 9.937 | 9.588 | 9.850 | 85,726 | +0.14(+1.48%) |
Nov 18, 2016 | 9.701 | 9.863 | 9.657 | 9.707 | 22,740 | +0.02(+0.19%) |
Nov 17, 2016 | 9.582 | 9.800 | 9.507 | 9.688 | 114,080 | +0.19(+2.04%) |
Nov 16, 2016 | 9.570 | 9.644 | 9.445 | 9.495 | 29,037 | -0.16(-1.61%) |
Nov 15, 2016 | 9.445 | 9.775 | 9.279 | 9.651 | 95,259 | +0.30(+3.20%) |
Nov 14, 2016 | 9.351 | 9.663 | 9.227 | 9.351 | 69,796 | +0.06(+0.60%) |
Nov 11, 2016 | 9.302 | 9.451 | 8.896 | 9.295 | 48,047 | -0.02(-0.27%) |
Nov 10, 2016 | 9.202 | 9.408 | 9.093 | 9.320 | 49,208 | -0.01(-0.13%) |
Nov 09, 2016 | 8.566 | 9.351 | 8.541 | 9.333 | 127,177 | +0.65(+7.47%) |
Nov 08, 2016 | 8.759 | 9.133 | 8.491 | 8.684 | 148,173 | -0.04(-0.45%) |
Nov 07, 2016 | 8.631 | 8.767 | 8.312 | 8.724 | 150,062 | +0.20(+2.31%) |
Nov 04, 2016 | 8.656 | 8.784 | 8.312 | 8.527 | 146,140 | -0.12(-1.35%) |
Nov 03, 2016 | 8.724 | 8.966 | 8.613 | 8.644 | 103,620 | -0.09(-0.99%) |
Nov 02, 2016 | 8.810 | 8.966 | 8.699 | 8.730 | 95,658 | -0.19(-2.14%) |
Nov 01, 2016 | 9.012 | 9.069 | 8.877 | 8.920 | 65,320 | -0.10(-1.09%) |
Oct 31, 2016 | 9.141 | 9.203 | 8.871 | 9.018 | 251,229 | -0.20(-2.13%) |
Oct 28, 2016 | 9.584 | 9.743 | 8.816 | 9.215 | 206,386 | -0.44(-4.52%) |
Oct 27, 2016 | 9.584 | 9.802 | 9.530 | 9.651 | 104,235 | +0.06(+0.64%) |
Oct 26, 2016 | 9.596 | 9.633 | 9.455 | 9.590 | 99,588 | -0.02(-0.26%) |
Oct 25, 2016 | 9.823 | 9.958 | 9.614 | 9.614 | 136,769 | -0.28(-2.86%) |
Oct 24, 2016 | 10.10 | 10.21 | 9.897 | 9.897 | 68,592 | -0.15(-1.53%) |
Oct 21, 2016 | 10.12 | 10.41 | 10.03 | 10.05 | 130,286 | -0.10(-0.97%) |
Oct 20, 2016 | 9.934 | 10.44 | 9.934 | 10.15 | 63,974 | +0.12(+1.23%) |
Oct 19, 2016 | 10.03 | 10.12 | 9.952 | 10.03 | 61,848 | +0.10(+0.99%) |
Oct 18, 2016 | 10.02 | 10.06 | 9.872 | 9.928 | 44,512 | -0.01(-0.08%) |
Oct 17, 2016 | 10.21 | 10.21 | 9.891 | 9.935 | 88,667 | -0.25(-2.46%) |
Oct 14, 2016 | 9.965 | 10.43 | 9.946 | 10.19 | 176,490 | +0.20(+1.97%) |
Oct 13, 2016 | 9.879 | 10.19 | 9.872 | 9.989 | 81,757 | +0.07(+0.68%) |
Oct 12, 2016 | 10.24 | 10.24 | 9.805 | 9.922 | 82,511 | -0.34(-3.29%) |
Oct 11, 2016 | 10.70 | 10.70 | 10.15 | 10.26 | 152,308 | -0.14(-1.36%) |
Oct 10, 2016 | 10.20 | 10.44 | 10.14 | 10.40 | 324,124 | +0.35(+3.48%) |
Oct 07, 2016 | 10.12 | 10.16 | 9.965 | 10.05 | 34,588 | -0.04(-0.43%) |
Oct 06, 2016 | 10.14 | 10.18 | 9.958 | 10.09 | 60,139 | -0.01(-0.06%) |
Oct 05, 2016 | 9.983 | 10.17 | 9.934 | 10.10 | 126,360 | +0.23(+2.37%) |
Oct 04, 2016 | 10.01 | 10.01 | 9.676 | 9.866 | 82,988 | -0.12(-1.17%) |