Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 9.162 | 9.162 | 9.162 | 0 | +0.07(+0.79%) | |
Dec 29, 2016 | 9.034 | 9.115 | 8.922 | 9.090 | 17,301 | +0.14(+1.60%) |
Dec 28, 2016 | 9.131 | 9.254 | 8.948 | 8.948 | 31,863 | -0.25(-2.71%) |
Dec 27, 2016 | 9.238 | 9.278 | 9.051 | 9.197 | 32,892 | -0.06(-0.66%) |
Dec 23, 2016 | 9.258 | 9.258 | 9.258 | 0 | +0.03(+0.27%) | |
Dec 22, 2016 | 9.227 | 9.233 | 9.174 | 9.233 | 5,823 | +0.00(+0.00%) |
Dec 21, 2016 | 9.476 | 9.476 | 9.141 | 9.233 | 36,549 | -0.30(-3.19%) |
Dec 20, 2016 | 9.679 | 9.679 | 9.390 | 9.537 | 43,516 | -0.13(-1.36%) |
Dec 19, 2016 | 9.633 | 9.745 | 9.633 | 9.669 | 14,051 | -0.04(-0.46%) |
Dec 16, 2016 | 9.491 | 9.714 | 9.481 | 9.714 | 20,264 | +0.17(+1.75%) |
Dec 15, 2016 | 9.567 | 9.684 | 9.388 | 9.547 | 29,070 | +0.06(+0.64%) |
Dec 14, 2016 | 9.765 | 9.854 | 9.385 | 9.486 | 47,019 | -0.35(-3.56%) |
Dec 13, 2016 | 9.654 | 10.04 | 9.654 | 9.836 | 35,343 | +0.21(+2.16%) |
Dec 12, 2016 | 9.501 | 9.755 | 9.496 | 9.628 | 37,608 | +0.13(+1.39%) |
Dec 09, 2016 | 9.486 | 9.496 | 9.303 | 9.496 | 42,220 | +0.05(+0.48%) |
Dec 08, 2016 | 9.354 | 9.486 | 9.227 | 9.451 | 27,862 | +0.06(+0.59%) |
Dec 07, 2016 | 9.324 | 9.486 | 9.197 | 9.395 | 12,186 | -0.02(-0.16%) |
Dec 06, 2016 | 9.096 | 9.451 | 9.059 | 9.410 | 41,517 | +0.23(+2.51%) |
Dec 05, 2016 | 9.020 | 9.331 | 9.020 | 9.179 | 44,413 | +0.18(+1.94%) |
Dec 02, 2016 | 8.948 | 9.141 | 8.948 | 9.004 | 21,607 | +0.01(+0.11%) |
Dec 01, 2016 | 8.969 | 9.126 | 8.730 | 8.994 | 49,181 | +0.37(+4.29%) |
Nov 30, 2016 | 8.624 | 9.080 | 8.619 | 8.624 | 63,428 | -0.01(-0.06%) |
Nov 29, 2016 | 8.558 | 8.725 | 8.370 | 8.629 | 28,597 | +0.06(+0.65%) |
Nov 28, 2016 | 8.847 | 8.928 | 8.370 | 8.573 | 51,389 | -0.40(-4.43%) |
Nov 25, 2016 | 8.920 | 9.144 | 8.673 | 8.971 | 14,856 | +0.09(+0.96%) |
Nov 23, 2016 | 8.885 | 8.885 | 8.885 | 0 | -0.15(-1.67%) | |
Nov 22, 2016 | 9.097 | 9.308 | 8.920 | 9.036 | 54,082 | +0.01(+0.06%) |
Nov 21, 2016 | 8.769 | 9.041 | 8.769 | 9.031 | 26,503 | +0.25(+2.81%) |
Nov 18, 2016 | 8.673 | 8.893 | 8.642 | 8.784 | 21,261 | +0.21(+2.41%) |
Nov 17, 2016 | 9.026 | 9.026 | 8.578 | 8.578 | 21,630 | -0.47(-5.18%) |
Nov 16, 2016 | 8.900 | 9.051 | 8.895 | 9.046 | 34,436 | +0.15(+1.66%) |
Nov 15, 2016 | 8.704 | 9.016 | 8.573 | 8.898 | 40,903 | +0.18(+2.06%) |
Nov 14, 2016 | 8.573 | 8.719 | 8.235 | 8.719 | 28,803 | +0.20(+2.37%) |
Nov 11, 2016 | 8.643 | 8.861 | 8.447 | 8.517 | 14,441 | +0.04(+0.48%) |
Nov 10, 2016 | 8.492 | 8.814 | 8.477 | 8.477 | 19,213 | -0.12(-1.41%) |
Nov 09, 2016 | 8.381 | 8.714 | 8.119 | 8.598 | 68,811 | +0.20(+2.34%) |
Nov 08, 2016 | 8.502 | 8.628 | 8.395 | 8.401 | 26,854 | -0.07(-0.83%) |
Nov 07, 2016 | 8.522 | 8.643 | 8.381 | 8.472 | 107,250 | -0.02(-0.24%) |
Nov 04, 2016 | 8.447 | 8.643 | 8.381 | 8.492 | 87,141 | +0.06(+0.66%) |
Nov 03, 2016 | 8.487 | 8.542 | 8.387 | 8.436 | 23,882 | -0.08(-0.89%) |
Nov 02, 2016 | 8.547 | 8.547 | 8.381 | 8.512 | 51,776 | -0.18(-2.09%) |
Nov 01, 2016 | 8.870 | 8.870 | 8.653 | 8.694 | 32,779 | -0.16(-1.82%) |
Oct 31, 2016 | 9.112 | 9.137 | 8.845 | 8.855 | 27,122 | -0.29(-3.20%) |
Oct 28, 2016 | 9.303 | 9.317 | 9.147 | 9.147 | 15,623 | -0.18(-1.89%) |
Oct 27, 2016 | 9.263 | 9.475 | 9.177 | 9.323 | 51,631 | +0.07(+0.71%) |
Oct 26, 2016 | 9.327 | 9.354 | 9.134 | 9.257 | 20,703 | -0.04(-0.38%) |
Oct 25, 2016 | 9.307 | 9.453 | 9.292 | 9.292 | 14,700 | -0.03(-0.36%) |
Oct 24, 2016 | 9.458 | 9.458 | 9.275 | 9.326 | 33,864 | -0.10(-1.08%) |
Oct 21, 2016 | 9.393 | 9.531 | 9.393 | 9.428 | 21,417 | -0.04(-0.42%) |
Oct 20, 2016 | 9.292 | 9.568 | 9.292 | 9.468 | 25,154 | +0.18(+1.90%) |
Oct 19, 2016 | 9.107 | 9.353 | 9.097 | 9.291 | 52,441 | +0.19(+2.14%) |
Oct 18, 2016 | 9.067 | 9.107 | 8.987 | 9.097 | 99,035 | +0.06(+0.61%) |
Oct 17, 2016 | 9.067 | 9.217 | 9.022 | 9.042 | 15,536 | -0.02(-0.22%) |
Oct 14, 2016 | 9.267 | 9.267 | 9.052 | 9.062 | 9,833 | -0.17(-1.84%) |
Oct 13, 2016 | 9.227 | 9.260 | 9.132 | 9.232 | 22,204 | -0.02(-0.16%) |
Oct 12, 2016 | 9.317 | 9.393 | 9.142 | 9.247 | 18,597 | +0.02(+0.22%) |
Oct 11, 2016 | 9.142 | 9.393 | 9.092 | 9.227 | 156,236 | +0.09(+0.93%) |
Oct 10, 2016 | 9.192 | 9.202 | 9.022 | 9.142 | 109,989 | +0.02(+0.22%) |
Oct 07, 2016 | 9.157 | 9.351 | 9.117 | 9.122 | 34,199 | -0.05(-0.55%) |
Oct 06, 2016 | 9.167 | 9.262 | 8.929 | 9.172 | 11,520 | +0.00(+0.00%) |
Oct 05, 2016 | 9.027 | 9.458 | 8.989 | 9.172 | 94,129 | +0.17(+1.84%) |
Oct 04, 2016 | 9.162 | 9.162 | 8.892 | 9.007 | 75,568 | -0.17(-1.86%) |