Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 8.640 | 8.640 | 8.640 | 0 | -0.19(-2.15%) | |
Dec 29, 2016 | 9.030 | 9.250 | 8.780 | 8.830 | 588,456 | -0.21(-2.32%) |
Dec 28, 2016 | 9.310 | 9.361 | 9.000 | 9.040 | 597,327 | -0.21(-2.27%) |
Dec 27, 2016 | 9.600 | 9.775 | 9.240 | 9.250 | 725,003 | -0.32(-3.34%) |
Dec 23, 2016 | 9.570 | 9.570 | 9.570 | 0 | +0.71(+8.01%) | |
Dec 22, 2016 | 8.930 | 9.010 | 8.765 | 8.860 | 417,710 | -0.02(-0.23%) |
Dec 21, 2016 | 9.210 | 9.340 | 8.880 | 8.880 | 519,427 | -0.29(-3.16%) |
Dec 20, 2016 | 9.000 | 9.300 | 8.810 | 9.170 | 657,628 | +0.23(+2.57%) |
Dec 19, 2016 | 8.960 | 9.335 | 8.865 | 8.940 | 902,530 | -0.01(-0.11%) |
Dec 16, 2016 | 9.120 | 9.330 | 8.830 | 8.950 | 2,741,356 | -0.27(-2.93%) |
Dec 15, 2016 | 8.990 | 9.540 | 8.900 | 9.220 | 1,335,362 | +0.24(+2.67%) |
Dec 14, 2016 | 8.870 | 9.035 | 8.760 | 8.980 | 813,750 | +0.11(+1.24%) |
Dec 13, 2016 | 9.070 | 9.260 | 8.840 | 8.870 | 674,441 | -0.14(-1.55%) |
Dec 12, 2016 | 9.090 | 9.190 | 8.900 | 9.010 | 863,633 | -0.14(-1.53%) |
Dec 09, 2016 | 8.960 | 9.190 | 8.830 | 9.150 | 1,180,087 | +0.28(+3.16%) |
Dec 08, 2016 | 8.530 | 8.910 | 8.411 | 8.870 | 1,708,825 | +0.31(+3.62%) |
Dec 07, 2016 | 8.810 | 9.010 | 8.390 | 8.560 | 1,027,006 | -0.46(-5.10%) |
Dec 06, 2016 | 8.890 | 9.100 | 8.700 | 9.020 | 1,012,942 | +0.16(+1.81%) |
Dec 05, 2016 | 8.730 | 9.000 | 8.501 | 8.860 | 1,466,521 | +0.22(+2.55%) |
Dec 02, 2016 | 8.630 | 8.820 | 8.273 | 8.640 | 1,040,128 | -0.03(-0.35%) |
Dec 01, 2016 | 8.930 | 8.960 | 8.645 | 8.670 | 1,364,281 | -0.28(-3.13%) |
Nov 30, 2016 | 9.140 | 9.226 | 8.900 | 8.950 | 1,698,183 | -0.10(-1.10%) |
Nov 29, 2016 | 8.670 | 9.090 | 8.592 | 9.050 | 1,124,265 | +0.35(+4.02%) |
Nov 28, 2016 | 8.640 | 8.840 | 8.520 | 8.700 | 1,215,121 | +0.04(+0.46%) |
Nov 25, 2016 | 8.500 | 8.710 | 8.400 | 8.660 | 794,147 | +0.17(+2.00%) |
Nov 23, 2016 | 8.490 | 8.490 | 8.490 | 0 | +0.25(+3.03%) | |
Nov 22, 2016 | 8.230 | 8.400 | 8.119 | 8.240 | 1,927,832 | -0.01(-0.12%) |
Nov 21, 2016 | 8.020 | 8.303 | 8.001 | 8.250 | 1,162,203 | +0.24(+3.00%) |
Nov 18, 2016 | 7.920 | 8.230 | 7.730 | 8.010 | 1,751,524 | +0.11(+1.39%) |
Nov 17, 2016 | 7.530 | 8.020 | 7.500 | 7.900 | 2,377,436 | +0.42(+5.61%) |
Nov 16, 2016 | 7.750 | 7.936 | 7.415 | 7.480 | 2,625,028 | -0.28(-3.61%) |
Nov 15, 2016 | 7.430 | 7.940 | 7.280 | 7.760 | 2,779,908 | +0.26(+3.47%) |
Nov 14, 2016 | 7.150 | 7.540 | 6.930 | 7.500 | 2,709,325 | +0.42(+5.93%) |
Nov 11, 2016 | 6.870 | 7.140 | 6.800 | 7.080 | 1,941,917 | +0.18(+2.61%) |
Nov 10, 2016 | 6.970 | 7.070 | 6.520 | 6.900 | 2,540,671 | +0.06(+0.88%) |
Nov 09, 2016 | 6.250 | 6.960 | 6.250 | 6.840 | 3,402,237 | +0.86(+14.38%) |
Nov 08, 2016 | 5.410 | 6.300 | 5.310 | 5.980 | 2,438,334 | +0.53(+9.72%) |
Nov 07, 2016 | 5.300 | 5.500 | 4.950 | 5.450 | 1,946,897 | +0.32(+6.24%) |
Nov 04, 2016 | 4.960 | 5.180 | 4.920 | 5.130 | 859,307 | +0.21(+4.27%) |
Nov 03, 2016 | 5.200 | 5.235 | 4.920 | 4.920 | 1,256,307 | -0.27(-5.20%) |
Nov 02, 2016 | 5.120 | 5.310 | 5.060 | 5.190 | 1,076,743 | +0.12(+2.37%) |
Nov 01, 2016 | 5.030 | 5.090 | 4.840 | 5.070 | 806,144 | +0.04(+0.80%) |
Oct 31, 2016 | 5.130 | 5.180 | 4.990 | 5.030 | 638,670 | -0.06(-1.18%) |
Oct 28, 2016 | 5.200 | 5.230 | 4.970 | 5.090 | 1,050,562 | -0.11(-2.12%) |
Oct 27, 2016 | 5.300 | 5.340 | 5.170 | 5.200 | 649,222 | +0.05(+0.97%) |
Oct 26, 2016 | 5.160 | 5.260 | 5.110 | 5.150 | 627,856 | -0.03(-0.68%) |
Oct 25, 2016 | 5.200 | 5.297 | 5.110 | 5.185 | 902,457 | -0.05(-0.86%) |
Oct 24, 2016 | 5.550 | 5.650 | 5.230 | 5.230 | 1,090,698 | -0.31(-5.60%) |
Oct 21, 2016 | 5.720 | 5.720 | 5.490 | 5.540 | 746,809 | -0.16(-2.81%) |
Oct 20, 2016 | 5.540 | 5.710 | 5.470 | 5.700 | 632,795 | +0.15(+2.70%) |
Oct 19, 2016 | 5.640 | 5.640 | 5.490 | 5.550 | 660,832 | -0.10(-1.77%) |
Oct 18, 2016 | 5.800 | 5.860 | 5.590 | 5.650 | 909,334 | -0.07(-1.22%) |
Oct 17, 2016 | 5.910 | 5.930 | 5.720 | 5.720 | 925,893 | -0.19(-3.21%) |
Oct 14, 2016 | 6.340 | 6.380 | 5.910 | 5.910 | 986,675 | -0.41(-6.49%) |
Oct 13, 2016 | 6.250 | 6.450 | 6.210 | 6.320 | 797,449 | +0.06(+0.96%) |
Oct 12, 2016 | 6.550 | 6.633 | 6.260 | 6.260 | 810,862 | -0.31(-4.72%) |
Oct 11, 2016 | 6.930 | 6.930 | 6.500 | 6.570 | 1,293,775 | -0.43(-6.14%) |
Oct 10, 2016 | 7.040 | 7.150 | 6.920 | 7.000 | 1,100,663 | -0.02(-0.28%) |
Oct 07, 2016 | 7.040 | 7.050 | 6.815 | 7.020 | 869,480 | -0.04(-0.57%) |
Oct 06, 2016 | 7.030 | 7.220 | 7.010 | 7.060 | 1,236,782 | -0.06(-0.84%) |
Oct 05, 2016 | 7.030 | 7.180 | 6.870 | 7.120 | 1,284,035 | +0.07(+0.99%) |
Oct 04, 2016 | 6.930 | 7.750 | 6.860 | 7.050 | 4,310,133 | +0.28(+4.14%) |