Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 9.810 | 9.810 | 9.810 | 0 | +0.14(+1.45%) | |
Dec 29, 2016 | 9.710 | 9.760 | 9.520 | 9.670 | 1,162,358 | -0.05(-0.51%) |
Dec 28, 2016 | 9.860 | 9.920 | 9.710 | 9.720 | 1,154,057 | -0.09(-0.92%) |
Dec 27, 2016 | 9.630 | 9.905 | 9.613 | 9.810 | 760,787 | +0.20(+2.08%) |
Dec 23, 2016 | 9.610 | 9.610 | 9.610 | 0 | +0.06(+0.63%) | |
Dec 22, 2016 | 9.750 | 9.750 | 9.500 | 9.550 | 1,197,832 | -0.18(-1.85%) |
Dec 21, 2016 | 9.710 | 9.800 | 9.630 | 9.730 | 1,083,225 | +0.04(+0.41%) |
Dec 20, 2016 | 9.680 | 9.770 | 9.580 | 9.690 | 1,717,698 | +0.01(+0.10%) |
Dec 19, 2016 | 9.550 | 9.760 | 9.550 | 9.680 | 1,205,097 | +0.00(+0.00%) |
Dec 16, 2016 | 9.700 | 9.785 | 9.590 | 9.680 | 1,924,795 | +0.04(+0.41%) |
Dec 15, 2016 | 9.570 | 9.750 | 9.500 | 9.640 | 2,416,765 | +0.00(+0.00%) |
Dec 14, 2016 | 9.850 | 9.960 | 9.580 | 9.640 | 2,198,427 | -0.21(-2.13%) |
Dec 13, 2016 | 10.09 | 10.16 | 9.830 | 9.850 | 1,909,379 | -0.15(-1.50%) |
Dec 12, 2016 | 10.50 | 10.50 | 9.950 | 10.00 | 2,362,609 | -0.34(-3.29%) |
Dec 09, 2016 | 10.45 | 10.59 | 10.15 | 10.34 | 1,891,848 | -0.06(-0.58%) |
Dec 08, 2016 | 9.990 | 10.44 | 9.940 | 10.40 | 2,231,875 | +0.46(+4.63%) |
Dec 07, 2016 | 9.760 | 9.980 | 9.730 | 9.940 | 1,806,852 | +0.18(+1.84%) |
Dec 06, 2016 | 9.420 | 9.840 | 9.335 | 9.760 | 2,214,682 | +0.31(+3.28%) |
Dec 05, 2016 | 9.480 | 9.710 | 9.360 | 9.450 | 1,938,596 | +0.08(+0.85%) |
Dec 02, 2016 | 9.280 | 9.430 | 9.260 | 9.370 | 1,549,346 | +0.06(+0.64%) |
Dec 01, 2016 | 9.450 | 9.510 | 9.260 | 9.310 | 2,126,300 | -0.04(-0.43%) |
Nov 30, 2016 | 9.390 | 9.470 | 9.270 | 9.350 | 2,195,021 | +0.10(+1.08%) |
Nov 29, 2016 | 8.730 | 9.320 | 8.650 | 9.250 | 3,900,322 | +0.36(+4.05%) |
Nov 28, 2016 | 8.870 | 9.000 | 8.780 | 8.890 | 2,274,855 | +0.04(+0.45%) |
Nov 25, 2016 | 8.890 | 8.990 | 8.820 | 8.850 | 483,480 | -0.07(-0.78%) |
Nov 23, 2016 | 8.920 | 8.920 | 8.920 | 0 | +0.13(+1.48%) | |
Nov 22, 2016 | 8.890 | 8.900 | 8.690 | 8.790 | 937,744 | -0.08(-0.90%) |
Nov 21, 2016 | 8.630 | 8.870 | 8.530 | 8.870 | 2,187,506 | +0.36(+4.23%) |
Nov 18, 2016 | 8.450 | 8.590 | 8.445 | 8.510 | 1,673,821 | +0.05(+0.59%) |
Nov 17, 2016 | 8.500 | 8.580 | 8.395 | 8.460 | 1,295,676 | -0.02(-0.24%) |
Nov 16, 2016 | 8.510 | 8.610 | 8.470 | 8.480 | 1,371,965 | -0.11(-1.28%) |
Nov 15, 2016 | 8.540 | 8.610 | 8.370 | 8.590 | 2,092,030 | +0.04(+0.47%) |
Nov 14, 2016 | 8.560 | 8.700 | 8.420 | 8.550 | 3,038,236 | +0.04(+0.47%) |
Nov 11, 2016 | 8.690 | 8.720 | 8.370 | 8.510 | 2,805,822 | -0.24(-2.74%) |
Nov 10, 2016 | 8.720 | 9.139 | 8.700 | 8.750 | 6,363,317 | +0.07(+0.81%) |
Nov 09, 2016 | 8.420 | 8.720 | 8.400 | 8.680 | 5,017,121 | +0.28(+3.33%) |
Nov 08, 2016 | 8.370 | 8.550 | 8.170 | 8.400 | 5,471,808 | +0.01(+0.12%) |
Nov 07, 2016 | 8.220 | 8.400 | 8.010 | 8.390 | 3,801,893 | +0.50(+6.34%) |
Nov 04, 2016 | 8.140 | 8.150 | 7.350 | 7.890 | 5,400,822 | +0.59(+8.08%) |
Nov 03, 2016 | 7.330 | 7.540 | 7.300 | 7.300 | 3,399,977 | -0.05(-0.68%) |
Nov 02, 2016 | 7.280 | 7.390 | 7.260 | 7.350 | 1,720,038 | -0.01(-0.14%) |
Nov 01, 2016 | 7.380 | 7.435 | 7.155 | 7.360 | 2,429,721 | +0.07(+0.96%) |
Oct 31, 2016 | 7.210 | 7.340 | 7.190 | 7.290 | 3,413,607 | +0.09(+1.25%) |
Oct 28, 2016 | 7.520 | 7.610 | 7.150 | 7.200 | 3,623,769 | -0.33(-4.38%) |
Oct 27, 2016 | 7.490 | 7.555 | 7.400 | 7.530 | 2,052,976 | +0.07(+0.94%) |
Oct 26, 2016 | 7.470 | 7.555 | 7.360 | 7.460 | 3,598,285 | -0.06(-0.80%) |
Oct 25, 2016 | 7.480 | 7.570 | 7.480 | 7.520 | 2,349,695 | -0.01(-0.13%) |
Oct 24, 2016 | 7.540 | 7.588 | 7.450 | 7.530 | 2,603,754 | +0.01(+0.13%) |
Oct 21, 2016 | 7.440 | 7.545 | 7.420 | 7.520 | 1,663,267 | -0.03(-0.40%) |
Oct 20, 2016 | 7.470 | 7.610 | 7.460 | 7.550 | 2,932,390 | -0.01(-0.13%) |
Oct 19, 2016 | 7.490 | 7.725 | 7.360 | 7.560 | 7,411,314 | +0.07(+0.93%) |
Oct 18, 2016 | 7.300 | 7.530 | 7.300 | 7.490 | 4,024,810 | +0.29(+4.03%) |
Oct 17, 2016 | 7.150 | 7.250 | 7.120 | 7.200 | 1,945,221 | +0.03(+0.42%) |
Oct 14, 2016 | 7.240 | 7.410 | 7.110 | 7.170 | 3,688,532 | -0.02(-0.28%) |
Oct 13, 2016 | 7.070 | 7.220 | 6.850 | 7.190 | 3,321,181 | +0.02(+0.28%) |
Oct 12, 2016 | 7.220 | 7.300 | 7.060 | 7.170 | 2,057,369 | -0.06(-0.83%) |
Oct 11, 2016 | 7.500 | 7.510 | 7.050 | 7.230 | 3,265,548 | -0.28(-3.73%) |
Oct 10, 2016 | 7.350 | 7.620 | 7.340 | 7.510 | 3,112,985 | +0.28(+3.87%) |
Oct 07, 2016 | 7.540 | 7.590 | 7.080 | 7.230 | 4,201,482 | -0.24(-3.21%) |
Oct 06, 2016 | 7.530 | 7.630 | 7.365 | 7.470 | 3,597,676 | -0.09(-1.19%) |
Oct 05, 2016 | 7.350 | 7.705 | 7.300 | 7.560 | 3,626,851 | +0.23(+3.14%) |
Oct 04, 2016 | 7.870 | 8.000 | 7.330 | 7.330 | 4,177,648 | -0.52(-6.62%) |