Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 9.168 | 9.168 | 9.168 | 0 | +0.01(+0.13%) | |
Dec 29, 2016 | 9.168 | 9.241 | 9.144 | 9.156 | 453,604 | +0.00(+0.00%) |
Dec 28, 2016 | 9.292 | 9.292 | 9.144 | 9.156 | 448,068 | -0.14(-1.52%) |
Dec 27, 2016 | 9.203 | 9.327 | 9.203 | 9.297 | 481,331 | +0.09(+1.03%) |
Dec 23, 2016 | 9.203 | 9.203 | 9.203 | 0 | +0.01(+0.13%) | |
Dec 22, 2016 | 9.091 | 9.197 | 9.073 | 9.191 | 546,150 | +0.05(+0.52%) |
Dec 21, 2016 | 9.156 | 9.250 | 9.067 | 9.144 | 838,180 | +0.00(+0.00%) |
Dec 20, 2016 | 9.227 | 9.275 | 9.126 | 9.144 | 565,138 | -0.09(-0.96%) |
Dec 19, 2016 | 9.274 | 9.319 | 9.215 | 9.233 | 500,365 | -0.04(-0.45%) |
Dec 16, 2016 | 9.292 | 9.345 | 9.227 | 9.274 | 330,058 | -0.01(-0.13%) |
Dec 15, 2016 | 9.244 | 9.333 | 9.221 | 9.286 | 368,108 | +0.04(+0.46%) |
Dec 14, 2016 | 9.202 | 9.278 | 9.155 | 9.244 | 489,565 | +0.01(+0.13%) |
Dec 13, 2016 | 9.225 | 9.313 | 9.184 | 9.231 | 562,138 | +0.07(+0.77%) |
Dec 12, 2016 | 9.214 | 9.290 | 9.155 | 9.161 | 457,032 | -0.08(-0.83%) |
Dec 09, 2016 | 9.214 | 9.311 | 9.184 | 9.237 | 468,789 | +0.09(+0.96%) |
Dec 08, 2016 | 9.155 | 9.208 | 9.126 | 9.149 | 388,332 | -0.02(-0.26%) |
Dec 07, 2016 | 9.178 | 9.266 | 9.120 | 9.172 | 533,034 | -0.09(-1.01%) |
Dec 06, 2016 | 9.225 | 9.319 | 9.214 | 9.266 | 409,572 | +0.01(+0.06%) |
Dec 05, 2016 | 9.366 | 9.389 | 9.243 | 9.260 | 297,964 | -0.02(-0.19%) |
Dec 02, 2016 | 9.407 | 9.454 | 9.278 | 9.278 | 237,327 | -0.14(-1.49%) |
Dec 01, 2016 | 9.483 | 9.483 | 9.278 | 9.419 | 274,660 | -0.06(-0.68%) |
Nov 30, 2016 | 9.636 | 9.659 | 9.472 | 9.483 | 260,987 | -0.07(-0.74%) |
Nov 29, 2016 | 9.560 | 9.630 | 9.530 | 9.554 | 253,914 | +0.03(+0.31%) |
Nov 28, 2016 | 9.630 | 9.648 | 9.501 | 9.524 | 167,251 | -0.13(-1.40%) |
Nov 25, 2016 | 9.612 | 9.665 | 9.577 | 9.659 | 79,609 | +0.08(+0.80%) |
Nov 23, 2016 | 9.583 | 9.583 | 9.583 | 0 | -0.06(-0.67%) | |
Nov 22, 2016 | 9.671 | 9.753 | 9.595 | 9.648 | 256,262 | -0.06(-0.66%) |
Nov 21, 2016 | 9.677 | 9.736 | 9.671 | 9.712 | 304,136 | -0.01(-0.06%) |
Nov 18, 2016 | 9.829 | 9.829 | 9.565 | 9.718 | 329,980 | -0.09(-0.90%) |
Nov 17, 2016 | 9.718 | 9.829 | 9.648 | 9.806 | 403,371 | +0.17(+1.72%) |
Nov 16, 2016 | 9.617 | 9.710 | 9.570 | 9.640 | 310,810 | -0.03(-0.30%) |
Nov 15, 2016 | 9.617 | 9.704 | 9.465 | 9.669 | 300,163 | +0.06(+0.67%) |
Nov 14, 2016 | 9.623 | 9.681 | 9.495 | 9.605 | 343,211 | -0.02(-0.24%) |
Nov 11, 2016 | 9.675 | 9.712 | 9.564 | 9.629 | 380,772 | -0.12(-1.20%) |
Nov 10, 2016 | 9.797 | 9.902 | 9.708 | 9.745 | 485,191 | -0.01(-0.12%) |
Nov 09, 2016 | 9.594 | 9.879 | 9.477 | 9.757 | 1,057,133 | +0.62(+6.82%) |
Nov 08, 2016 | 8.877 | 9.133 | 8.801 | 9.133 | 640,390 | +0.27(+3.09%) |
Nov 07, 2016 | 8.801 | 8.923 | 8.784 | 8.860 | 440,581 | +0.16(+1.88%) |
Nov 04, 2016 | 8.574 | 8.737 | 8.574 | 8.697 | 402,481 | +0.12(+1.36%) |
Nov 03, 2016 | 8.702 | 8.819 | 8.578 | 8.580 | 322,965 | -0.14(-1.60%) |
Nov 02, 2016 | 8.970 | 8.999 | 8.708 | 8.720 | 423,507 | -0.26(-2.92%) |
Nov 01, 2016 | 9.040 | 9.081 | 8.918 | 8.982 | 424,244 | -0.06(-0.64%) |
Oct 31, 2016 | 9.320 | 9.320 | 9.040 | 9.040 | 406,405 | -0.22(-2.39%) |
Oct 28, 2016 | 9.343 | 9.343 | 9.238 | 9.262 | 467,163 | -0.14(-1.49%) |
Oct 27, 2016 | 9.483 | 9.524 | 9.384 | 9.401 | 395,076 | -0.06(-0.62%) |
Oct 26, 2016 | 9.640 | 9.662 | 9.407 | 9.460 | 424,898 | -0.15(-1.52%) |
Oct 25, 2016 | 9.698 | 9.710 | 9.588 | 9.605 | 196,121 | -0.06(-0.66%) |
Oct 24, 2016 | 9.768 | 9.780 | 9.634 | 9.669 | 210,144 | -0.05(-0.54%) |
Oct 21, 2016 | 9.739 | 9.754 | 9.664 | 9.722 | 221,009 | -0.02(-0.24%) |
Oct 20, 2016 | 9.757 | 9.832 | 9.710 | 9.745 | 207,351 | -0.05(-0.54%) |
Oct 19, 2016 | 9.827 | 9.844 | 9.780 | 9.797 | 159,153 | +0.02(+0.18%) |
Oct 18, 2016 | 10.03 | 10.03 | 9.739 | 9.780 | 1,177,135 | -0.13(-1.28%) |
Oct 17, 2016 | 9.924 | 9.933 | 9.849 | 9.907 | 260,777 | +0.00(+0.00%) |
Oct 14, 2016 | 9.941 | 9.982 | 9.878 | 9.907 | 282,249 | +0.02(+0.23%) |
Oct 13, 2016 | 9.785 | 9.953 | 9.779 | 9.884 | 286,531 | +0.01(+0.12%) |
Oct 12, 2016 | 9.924 | 9.999 | 9.808 | 9.872 | 346,640 | -0.02(-0.23%) |
Oct 11, 2016 | 9.912 | 10.06 | 9.866 | 9.895 | 346,402 | -0.04(-0.41%) |
Oct 10, 2016 | 9.965 | 10.05 | 9.930 | 9.936 | 126,090 | +0.02(+0.18%) |
Oct 07, 2016 | 9.959 | 9.982 | 9.860 | 9.918 | 232,301 | -0.08(-0.81%) |
Oct 06, 2016 | 10.16 | 10.16 | 9.965 | 9.999 | 241,437 | -0.19(-1.82%) |
Oct 05, 2016 | 10.19 | 10.21 | 10.17 | 10.18 | 96,432 | +0.02(+0.23%) |
Oct 04, 2016 | 10.25 | 10.28 | 10.14 | 10.16 | 68,229 | -0.12(-1.18%) |