Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 9.682 | 9.682 | 9.682 | 0 | -0.07(-0.73%) | |
Dec 29, 2016 | 9.761 | 9.800 | 9.740 | 9.753 | 108,078 | +0.06(+0.65%) |
Dec 28, 2016 | 9.817 | 9.817 | 9.666 | 9.690 | 183,461 | +0.01(+0.09%) |
Dec 27, 2016 | 9.603 | 9.706 | 9.603 | 9.681 | 167,328 | +0.05(+0.48%) |
Dec 23, 2016 | 9.635 | 9.635 | 9.635 | 0 | +0.02(+0.16%) | |
Dec 22, 2016 | 9.682 | 9.682 | 9.501 | 9.619 | 273,174 | -0.15(-1.54%) |
Dec 21, 2016 | 9.793 | 9.864 | 9.769 | 9.769 | 139,768 | -0.04(-0.40%) |
Dec 20, 2016 | 9.817 | 9.840 | 9.785 | 9.809 | 188,738 | +0.02(+0.16%) |
Dec 19, 2016 | 9.809 | 9.913 | 9.777 | 9.793 | 468,131 | -0.07(-0.70%) |
Dec 16, 2016 | 9.940 | 9.980 | 9.847 | 9.862 | 436,391 | -0.13(-1.33%) |
Dec 15, 2016 | 9.940 | 10.02 | 9.940 | 9.995 | 304,894 | -0.05(-0.47%) |
Dec 14, 2016 | 10.28 | 10.28 | 10.00 | 10.04 | 216,907 | -0.31(-3.02%) |
Dec 13, 2016 | 10.32 | 10.40 | 10.28 | 10.35 | 292,854 | +0.08(+0.76%) |
Dec 12, 2016 | 10.35 | 10.42 | 10.28 | 10.28 | 255,309 | -0.06(-0.60%) |
Dec 09, 2016 | 10.43 | 10.43 | 10.32 | 10.34 | 254,624 | -0.10(-0.97%) |
Dec 08, 2016 | 10.51 | 10.53 | 10.41 | 10.44 | 273,229 | -0.10(-0.96%) |
Dec 07, 2016 | 10.53 | 10.56 | 10.47 | 10.54 | 141,491 | +0.01(+0.07%) |
Dec 06, 2016 | 10.53 | 10.53 | 10.45 | 10.53 | 170,624 | -0.02(-0.15%) |
Dec 05, 2016 | 10.50 | 10.57 | 10.46 | 10.55 | 203,113 | +0.17(+1.66%) |
Dec 02, 2016 | 10.25 | 10.40 | 10.25 | 10.38 | 100,066 | +0.17(+1.68%) |
Dec 01, 2016 | 10.25 | 10.29 | 10.20 | 10.21 | 255,545 | -0.05(-0.46%) |
Nov 30, 2016 | 10.36 | 10.36 | 10.24 | 10.25 | 311,495 | -0.11(-1.06%) |
Nov 29, 2016 | 10.29 | 10.40 | 10.26 | 10.36 | 236,834 | -0.16(-1.49%) |
Nov 28, 2016 | 10.53 | 10.57 | 10.52 | 10.52 | 183,779 | +0.00(+0.00%) |
Nov 25, 2016 | 10.60 | 10.61 | 10.50 | 10.52 | 142,682 | +0.08(+0.75%) |
Nov 23, 2016 | 10.44 | 10.44 | 10.44 | 0 | +0.03(+0.30%) | |
Nov 22, 2016 | 10.40 | 10.50 | 10.32 | 10.41 | 454,871 | +0.32(+3.18%) |
Nov 21, 2016 | 10.10 | 10.21 | 10.05 | 10.09 | 301,404 | +0.05(+0.47%) |
Nov 18, 2016 | 10.12 | 10.16 | 9.948 | 10.04 | 652,775 | -0.16(-1.61%) |
Nov 17, 2016 | 10.39 | 10.40 | 10.20 | 10.21 | 310,369 | -0.20(-1.95%) |
Nov 16, 2016 | 10.34 | 10.41 | 10.25 | 10.41 | 425,332 | +0.08(+0.76%) |
Nov 15, 2016 | 10.30 | 10.37 | 10.03 | 10.33 | 680,747 | -0.22(-2.07%) |
Nov 14, 2016 | 10.55 | 10.60 | 10.47 | 10.55 | 694,379 | -0.05(-0.52%) |
Nov 11, 2016 | 10.68 | 10.69 | 10.43 | 10.60 | 659,466 | -0.07(-0.66%) |
Nov 10, 2016 | 10.89 | 10.89 | 10.62 | 10.68 | 1,044,854 | -0.16(-1.51%) |
Nov 09, 2016 | 10.68 | 11.52 | 10.60 | 10.84 | 2,400,534 | +0.27(+2.51%) |
Nov 08, 2016 | 10.43 | 10.63 | 10.43 | 10.57 | 255,860 | -0.07(-0.66%) |
Nov 07, 2016 | 10.44 | 10.65 | 10.39 | 10.64 | 313,309 | +0.42(+4.13%) |
Nov 04, 2016 | 10.28 | 10.29 | 10.21 | 10.22 | 181,245 | -0.07(-0.68%) |
Nov 03, 2016 | 10.31 | 10.38 | 10.21 | 10.29 | 192,805 | -0.05(-0.53%) |
Nov 02, 2016 | 10.55 | 10.56 | 10.34 | 10.35 | 341,719 | -0.13(-1.27%) |
Nov 01, 2016 | 10.47 | 10.53 | 10.39 | 10.48 | 542,313 | +0.22(+2.16%) |
Oct 31, 2016 | 10.21 | 10.28 | 10.21 | 10.26 | 145,767 | +0.04(+0.43%) |
Oct 28, 2016 | 10.20 | 10.30 | 10.20 | 10.21 | 553,261 | -0.01(-0.08%) |
Oct 27, 2016 | 10.31 | 10.31 | 10.15 | 10.22 | 152,587 | -0.07(-0.68%) |
Oct 26, 2016 | 10.30 | 10.35 | 10.27 | 10.29 | 315,210 | +0.00(+0.00%) |
Oct 25, 2016 | 10.34 | 10.39 | 10.27 | 10.29 | 295,473 | +0.10(+1.00%) |
Oct 24, 2016 | 10.32 | 10.32 | 10.17 | 10.19 | 115,070 | +0.03(+0.31%) |
Oct 21, 2016 | 10.17 | 10.17 | 10.10 | 10.16 | 199,024 | -0.11(-1.07%) |
Oct 20, 2016 | 10.28 | 10.28 | 10.20 | 10.27 | 172,360 | -0.04(-0.38%) |
Oct 19, 2016 | 10.24 | 10.32 | 10.24 | 10.31 | 276,817 | +0.16(+1.62%) |
Oct 18, 2016 | 10.11 | 10.14 | 10.08 | 10.14 | 247,475 | +0.15(+1.49%) |
Oct 17, 2016 | 9.980 | 10.03 | 9.948 | 9.995 | 154,517 | +0.25(+2.57%) |
Oct 14, 2016 | 9.792 | 9.878 | 9.745 | 9.745 | 87,149 | +0.02(+0.16%) |
Oct 13, 2016 | 9.714 | 9.753 | 9.589 | 9.729 | 183,755 | -0.05(-0.56%) |
Oct 12, 2016 | 9.769 | 9.813 | 9.698 | 9.784 | 118,800 | +0.02(+0.16%) |
Oct 11, 2016 | 9.870 | 9.870 | 9.722 | 9.769 | 386,200 | -0.06(-0.64%) |
Oct 10, 2016 | 9.761 | 9.870 | 9.729 | 9.831 | 264,994 | +0.13(+1.29%) |
Oct 07, 2016 | 9.729 | 9.769 | 9.612 | 9.706 | 318,283 | +0.10(+1.06%) |
Oct 06, 2016 | 9.573 | 9.605 | 9.529 | 9.604 | 299,650 | +0.11(+1.15%) |
Oct 05, 2016 | 9.425 | 9.526 | 9.425 | 9.495 | 202,525 | +0.20(+2.19%) |
Oct 04, 2016 | 9.339 | 9.419 | 9.253 | 9.292 | 149,820 | -0.03(-0.34%) |