Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 9.087 | 9.087 | 9.087 | 0 | +0.01(+0.13%) | |
Dec 29, 2016 | 9.087 | 9.159 | 9.063 | 9.075 | 457,645 | +0.00(+0.00%) |
Dec 28, 2016 | 9.210 | 9.210 | 9.063 | 9.075 | 452,060 | -0.14(-1.52%) |
Dec 27, 2016 | 9.122 | 9.245 | 9.122 | 9.215 | 485,619 | +0.09(+1.03%) |
Dec 23, 2016 | 9.122 | 9.122 | 9.122 | 0 | +0.01(+0.13%) | |
Dec 22, 2016 | 9.011 | 9.116 | 8.993 | 9.110 | 551,015 | +0.05(+0.52%) |
Dec 21, 2016 | 9.075 | 9.169 | 8.987 | 9.063 | 845,646 | +0.00(+0.00%) |
Dec 20, 2016 | 9.145 | 9.193 | 9.046 | 9.063 | 570,172 | -0.09(-0.96%) |
Dec 19, 2016 | 9.192 | 9.236 | 9.133 | 9.151 | 504,822 | -0.04(-0.45%) |
Dec 16, 2016 | 9.210 | 9.262 | 9.145 | 9.192 | 332,998 | -0.01(-0.13%) |
Dec 15, 2016 | 9.163 | 9.251 | 9.139 | 9.204 | 371,387 | +0.04(+0.46%) |
Dec 14, 2016 | 9.121 | 9.196 | 9.074 | 9.162 | 493,926 | +0.01(+0.13%) |
Dec 13, 2016 | 9.144 | 9.231 | 9.103 | 9.150 | 567,145 | +0.07(+0.77%) |
Dec 12, 2016 | 9.132 | 9.208 | 9.074 | 9.080 | 461,103 | -0.08(-0.83%) |
Dec 09, 2016 | 9.132 | 9.229 | 9.103 | 9.155 | 472,965 | +0.09(+0.96%) |
Dec 08, 2016 | 9.074 | 9.126 | 9.045 | 9.068 | 391,791 | -0.02(-0.26%) |
Dec 07, 2016 | 9.097 | 9.185 | 9.039 | 9.092 | 537,782 | -0.09(-1.01%) |
Dec 06, 2016 | 9.144 | 9.237 | 9.132 | 9.185 | 413,221 | +0.01(+0.06%) |
Dec 05, 2016 | 9.283 | 9.307 | 9.161 | 9.179 | 300,618 | -0.02(-0.19%) |
Dec 02, 2016 | 9.324 | 9.371 | 9.196 | 9.196 | 239,441 | -0.14(-1.49%) |
Dec 01, 2016 | 9.400 | 9.400 | 9.196 | 9.336 | 277,107 | -0.06(-0.68%) |
Nov 30, 2016 | 9.551 | 9.574 | 9.388 | 9.400 | 263,312 | -0.07(-0.74%) |
Nov 29, 2016 | 9.475 | 9.545 | 9.446 | 9.469 | 256,176 | +0.03(+0.31%) |
Nov 28, 2016 | 9.545 | 9.562 | 9.417 | 9.440 | 168,741 | -0.13(-1.40%) |
Nov 25, 2016 | 9.527 | 9.580 | 9.493 | 9.574 | 80,318 | +0.08(+0.80%) |
Nov 23, 2016 | 9.498 | 9.498 | 9.498 | 0 | -0.06(-0.67%) | |
Nov 22, 2016 | 9.586 | 9.666 | 9.511 | 9.562 | 258,545 | -0.06(-0.66%) |
Nov 21, 2016 | 9.591 | 9.650 | 9.586 | 9.626 | 306,845 | -0.01(-0.06%) |
Nov 18, 2016 | 9.743 | 9.743 | 9.481 | 9.632 | 332,920 | -0.09(-0.90%) |
Nov 17, 2016 | 9.632 | 9.743 | 9.562 | 9.719 | 406,964 | +0.16(+1.72%) |
Nov 16, 2016 | 9.532 | 9.624 | 9.486 | 9.555 | 313,579 | -0.03(-0.30%) |
Nov 15, 2016 | 9.532 | 9.619 | 9.382 | 9.584 | 302,837 | +0.06(+0.67%) |
Nov 14, 2016 | 9.538 | 9.595 | 9.411 | 9.520 | 346,268 | -0.02(-0.24%) |
Nov 11, 2016 | 9.590 | 9.627 | 9.480 | 9.544 | 384,164 | -0.12(-1.20%) |
Nov 10, 2016 | 9.711 | 9.815 | 9.622 | 9.659 | 489,513 | -0.01(-0.12%) |
Nov 09, 2016 | 9.509 | 9.792 | 9.393 | 9.671 | 1,066,549 | +0.62(+6.82%) |
Nov 08, 2016 | 8.799 | 9.053 | 8.724 | 9.053 | 646,095 | +0.27(+3.09%) |
Nov 07, 2016 | 8.724 | 8.844 | 8.706 | 8.781 | 444,505 | +0.16(+1.88%) |
Nov 04, 2016 | 8.499 | 8.660 | 8.499 | 8.620 | 406,066 | +0.12(+1.36%) |
Nov 03, 2016 | 8.626 | 8.741 | 8.502 | 8.504 | 325,842 | -0.14(-1.60%) |
Nov 02, 2016 | 8.891 | 8.920 | 8.631 | 8.643 | 427,280 | -0.26(-2.92%) |
Nov 01, 2016 | 8.960 | 9.001 | 8.839 | 8.903 | 428,023 | -0.06(-0.64%) |
Oct 31, 2016 | 9.238 | 9.238 | 8.960 | 8.960 | 410,025 | -0.22(-2.39%) |
Oct 28, 2016 | 9.261 | 9.261 | 9.157 | 9.180 | 471,325 | -0.14(-1.49%) |
Oct 27, 2016 | 9.399 | 9.440 | 9.301 | 9.318 | 398,595 | -0.06(-0.62%) |
Oct 26, 2016 | 9.555 | 9.577 | 9.324 | 9.376 | 428,683 | -0.14(-1.52%) |
Oct 25, 2016 | 9.613 | 9.624 | 9.503 | 9.520 | 197,869 | -0.06(-0.66%) |
Oct 24, 2016 | 9.682 | 9.694 | 9.549 | 9.584 | 212,016 | -0.05(-0.54%) |
Oct 21, 2016 | 9.653 | 9.668 | 9.578 | 9.636 | 222,978 | -0.02(-0.24%) |
Oct 20, 2016 | 9.671 | 9.746 | 9.624 | 9.659 | 209,198 | -0.05(-0.54%) |
Oct 19, 2016 | 9.740 | 9.757 | 9.694 | 9.711 | 160,570 | +0.02(+0.18%) |
Oct 18, 2016 | 9.942 | 9.942 | 9.653 | 9.694 | 1,187,621 | -0.13(-1.28%) |
Oct 17, 2016 | 9.836 | 9.845 | 9.762 | 9.819 | 263,100 | +0.00(+0.00%) |
Oct 14, 2016 | 9.854 | 9.894 | 9.791 | 9.819 | 284,763 | +0.02(+0.23%) |
Oct 13, 2016 | 9.699 | 9.865 | 9.693 | 9.796 | 289,083 | +0.01(+0.12%) |
Oct 12, 2016 | 9.836 | 9.911 | 9.722 | 9.785 | 349,728 | -0.02(-0.23%) |
Oct 11, 2016 | 9.825 | 9.968 | 9.779 | 9.808 | 349,488 | -0.04(-0.41%) |
Oct 10, 2016 | 9.877 | 9.963 | 9.842 | 9.848 | 127,213 | +0.02(+0.18%) |
Oct 07, 2016 | 9.871 | 9.894 | 9.773 | 9.831 | 234,370 | -0.08(-0.81%) |
Oct 06, 2016 | 10.07 | 10.07 | 9.877 | 9.911 | 243,588 | -0.18(-1.82%) |
Oct 05, 2016 | 10.10 | 10.12 | 10.08 | 10.09 | 97,291 | +0.02(+0.23%) |
Oct 04, 2016 | 10.16 | 10.19 | 10.05 | 10.07 | 68,837 | -0.12(-1.18%) |