Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 9.133 | 9.133 | 9.133 | 0 | -0.13(-1.36%) | |
Dec 29, 2016 | 9.217 | 9.301 | 9.175 | 9.259 | 46,141 | +0.08(+0.92%) |
Dec 28, 2016 | 9.301 | 9.301 | 9.133 | 9.175 | 48,951 | -0.06(-0.68%) |
Dec 27, 2016 | 9.071 | 9.238 | 9.029 | 9.238 | 73,195 | +0.13(+1.38%) |
Dec 23, 2016 | 9.113 | 9.113 | 9.113 | 0 | +0.21(+2.35%) | |
Dec 22, 2016 | 8.695 | 9.071 | 8.695 | 8.904 | 80,265 | +0.17(+1.91%) |
Dec 21, 2016 | 8.904 | 9.071 | 8.737 | 8.737 | 127,484 | -0.25(-2.79%) |
Dec 20, 2016 | 8.946 | 9.113 | 8.862 | 8.987 | 57,929 | -0.04(-0.46%) |
Dec 19, 2016 | 8.862 | 9.155 | 8.862 | 9.029 | 104,099 | +0.13(+1.41%) |
Dec 16, 2016 | 8.695 | 8.987 | 8.653 | 8.904 | 660,432 | +0.29(+3.40%) |
Dec 15, 2016 | 8.360 | 8.669 | 8.193 | 8.611 | 286,127 | +0.17(+1.98%) |
Dec 14, 2016 | 8.778 | 8.820 | 8.277 | 8.444 | 289,552 | -0.29(-3.35%) |
Dec 13, 2016 | 9.447 | 9.447 | 8.695 | 8.737 | 315,797 | -0.79(-8.33%) |
Dec 12, 2016 | 9.531 | 9.656 | 9.364 | 9.531 | 84,070 | +0.13(+1.33%) |
Dec 09, 2016 | 9.197 | 9.447 | 9.155 | 9.406 | 66,015 | +0.21(+2.27%) |
Dec 08, 2016 | 9.113 | 9.197 | 9.071 | 9.197 | 80,886 | +0.04(+0.46%) |
Dec 07, 2016 | 9.322 | 9.489 | 9.113 | 9.155 | 65,269 | -0.29(-3.10%) |
Dec 06, 2016 | 9.280 | 9.531 | 9.238 | 9.447 | 51,376 | +0.17(+1.80%) |
Dec 05, 2016 | 9.280 | 9.364 | 9.197 | 9.280 | 63,845 | +0.04(+0.45%) |
Dec 02, 2016 | 9.071 | 9.322 | 8.987 | 9.238 | 48,198 | +0.17(+1.84%) |
Dec 01, 2016 | 9.155 | 9.280 | 8.778 | 9.071 | 101,445 | -0.08(-0.91%) |
Nov 30, 2016 | 9.447 | 9.489 | 9.029 | 9.155 | 73,597 | -0.21(-2.23%) |
Nov 29, 2016 | 9.573 | 9.740 | 9.322 | 9.364 | 75,921 | -0.38(-3.86%) |
Nov 28, 2016 | 9.531 | 9.824 | 9.364 | 9.740 | 123,008 | +0.21(+2.19%) |
Nov 25, 2016 | 9.197 | 9.531 | 9.197 | 9.531 | 34,767 | +0.25(+2.70%) |
Nov 23, 2016 | 9.280 | 9.280 | 9.280 | 0 | -0.33(-3.48%) | |
Nov 22, 2016 | 9.406 | 9.782 | 9.238 | 9.615 | 173,443 | +0.17(+1.77%) |
Nov 21, 2016 | 9.197 | 9.489 | 9.197 | 9.447 | 87,735 | +0.25(+2.73%) |
Nov 18, 2016 | 9.322 | 9.531 | 9.155 | 9.197 | 82,896 | -0.08(-0.90%) |
Nov 17, 2016 | 9.406 | 9.531 | 9.280 | 9.280 | 42,104 | -0.25(-2.63%) |
Nov 16, 2016 | 9.071 | 9.531 | 9.071 | 9.531 | 93,753 | +0.42(+4.59%) |
Nov 15, 2016 | 9.280 | 9.447 | 8.987 | 9.113 | 75,883 | +0.04(+0.46%) |
Nov 14, 2016 | 9.531 | 9.531 | 8.987 | 9.071 | 80,619 | -0.46(-4.82%) |
Nov 11, 2016 | 9.071 | 9.573 | 8.946 | 9.531 | 183,525 | +0.67(+7.55%) |
Nov 10, 2016 | 9.740 | 9.782 | 9.113 | 8.862 | 374,173 | -1.30(-12.76%) |
Nov 09, 2016 | 9.447 | 10.16 | 9.439 | 10.16 | 96,510 | +0.50(+5.20%) |
Nov 08, 2016 | 9.615 | 9.698 | 9.615 | 9.656 | 45,196 | +0.08(+0.87%) |
Nov 07, 2016 | 9.949 | 9.949 | 9.489 | 9.573 | 80,267 | -0.13(-1.29%) |
Nov 04, 2016 | 9.238 | 9.782 | 9.238 | 9.698 | 111,121 | +0.42(+4.50%) |
Nov 03, 2016 | 9.197 | 9.322 | 9.113 | 9.280 | 33,501 | +0.08(+0.91%) |
Nov 02, 2016 | 9.238 | 9.364 | 9.155 | 9.197 | 55,463 | -0.13(-1.35%) |
Nov 01, 2016 | 9.322 | 9.991 | 9.242 | 9.322 | 101,043 | -0.04(-0.45%) |
Oct 31, 2016 | 9.155 | 9.447 | 9.138 | 9.364 | 78,420 | +0.25(+2.75%) |
Oct 28, 2016 | 9.197 | 9.238 | 8.967 | 9.113 | 80,734 | -0.04(-0.46%) |
Oct 27, 2016 | 9.155 | 9.238 | 9.071 | 9.155 | 57,659 | +0.08(+0.92%) |
Oct 26, 2016 | 8.987 | 9.155 | 8.987 | 9.071 | 51,389 | +0.08(+0.93%) |
Oct 25, 2016 | 9.113 | 9.113 | 8.954 | 8.987 | 49,839 | -0.13(-1.38%) |
Oct 24, 2016 | 8.946 | 9.280 | 8.946 | 9.113 | 80,841 | +0.14(+1.58%) |
Oct 21, 2016 | 8.904 | 9.137 | 8.904 | 8.971 | 83,916 | -0.02(-0.19%) |
Oct 20, 2016 | 8.921 | 9.054 | 8.879 | 8.987 | 72,061 | +0.00(+0.00%) |
Oct 19, 2016 | 9.138 | 9.138 | 8.946 | 8.987 | 125,930 | -0.12(-1.29%) |
Oct 18, 2016 | 9.180 | 9.238 | 9.054 | 9.105 | 63,825 | -0.09(-1.00%) |
Oct 17, 2016 | 9.247 | 9.280 | 9.113 | 9.197 | 74,174 | +0.05(+0.55%) |
Oct 14, 2016 | 9.105 | 9.188 | 9.079 | 9.146 | 47,753 | +0.02(+0.18%) |
Oct 13, 2016 | 9.163 | 9.364 | 9.113 | 9.130 | 52,820 | -0.06(-0.64%) |
Oct 12, 2016 | 9.054 | 9.263 | 9.054 | 9.188 | 118,909 | +0.07(+0.73%) |
Oct 11, 2016 | 9.263 | 9.302 | 9.038 | 9.121 | 86,671 | -0.17(-1.80%) |
Oct 10, 2016 | 9.272 | 9.585 | 9.230 | 9.288 | 65,486 | -0.02(-0.18%) |
Oct 07, 2016 | 9.322 | 9.497 | 9.280 | 9.305 | 38,929 | -0.04(-0.45%) |
Oct 06, 2016 | 9.280 | 9.389 | 9.222 | 9.347 | 43,412 | +0.06(+0.63%) |
Oct 05, 2016 | 9.431 | 9.472 | 9.280 | 9.288 | 76,642 | -0.12(-1.24%) |
Oct 04, 2016 | 9.514 | 9.514 | 9.406 | 9.406 | 52,018 | -0.10(-1.06%) |