Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 9.849 | 9.849 | 9.849 | 0 | -0.15(-1.49%) | |
Dec 29, 2016 | 10.15 | 10.18 | 9.998 | 9.998 | 19,829 | -0.07(-0.74%) |
Dec 28, 2016 | 10.07 | 10.15 | 10.03 | 10.07 | 20,472 | -0.04(-0.37%) |
Dec 27, 2016 | 10.15 | 10.15 | 10.04 | 10.11 | 7,868 | -0.11(-1.10%) |
Dec 23, 2016 | 10.22 | 10.22 | 10.22 | 0 | -0.11(-1.08%) | |
Dec 22, 2016 | 10.22 | 10.45 | 10.18 | 10.33 | 10,050 | +0.04(+0.36%) |
Dec 21, 2016 | 10.41 | 10.63 | 10.22 | 10.30 | 28,239 | -0.07(-0.72%) |
Dec 20, 2016 | 10.33 | 10.41 | 10.26 | 10.37 | 17,877 | +0.07(+0.72%) |
Dec 19, 2016 | 10.15 | 10.41 | 9.998 | 10.30 | 30,367 | +0.26(+2.60%) |
Dec 16, 2016 | 9.662 | 10.48 | 9.588 | 10.04 | 114,627 | +0.37(+3.86%) |
Dec 15, 2016 | 9.849 | 9.924 | 9.588 | 9.662 | 30,794 | +0.04(+0.39%) |
Dec 14, 2016 | 9.924 | 9.998 | 9.550 | 9.625 | 50,429 | -0.41(-4.09%) |
Dec 13, 2016 | 9.849 | 10.11 | 9.774 | 10.04 | 11,790 | +0.19(+1.89%) |
Dec 12, 2016 | 10.17 | 10.17 | 9.737 | 9.849 | 25,710 | -0.34(-3.30%) |
Dec 09, 2016 | 10.33 | 10.45 | 10.11 | 10.18 | 17,631 | -0.11(-1.09%) |
Dec 08, 2016 | 10.11 | 10.41 | 9.998 | 10.30 | 27,493 | +0.12(+1.17%) |
Dec 07, 2016 | 10.18 | 10.29 | 10.18 | 10.18 | 22,391 | +0.04(+0.36%) |
Dec 06, 2016 | 9.881 | 10.18 | 9.877 | 10.14 | 31,278 | +0.19(+1.86%) |
Dec 05, 2016 | 9.474 | 10.10 | 9.437 | 9.955 | 22,306 | +0.56(+5.91%) |
Dec 02, 2016 | 9.955 | 9.955 | 9.400 | 9.400 | 22,697 | -0.44(-4.51%) |
Dec 01, 2016 | 10.36 | 10.58 | 9.770 | 9.844 | 24,032 | -0.33(-3.27%) |
Nov 30, 2016 | 10.33 | 10.47 | 10.01 | 10.18 | 17,512 | -0.04(-0.36%) |
Nov 29, 2016 | 10.36 | 10.40 | 10.14 | 10.21 | 7,251 | -0.11(-1.08%) |
Nov 28, 2016 | 10.51 | 10.51 | 10.18 | 10.33 | 21,489 | -0.11(-1.06%) |
Nov 25, 2016 | 10.51 | 10.51 | 10.40 | 10.44 | 7,914 | -0.07(-0.71%) |
Nov 23, 2016 | 10.51 | 10.51 | 10.51 | 0 | -0.18(-1.73%) | |
Nov 22, 2016 | 10.36 | 10.77 | 9.789 | 10.70 | 35,508 | +0.33(+3.21%) |
Nov 21, 2016 | 10.29 | 10.55 | 9.955 | 10.36 | 49,573 | +0.00(+0.00%) |
Nov 18, 2016 | 10.14 | 10.40 | 9.844 | 10.36 | 25,356 | +0.26(+2.56%) |
Nov 17, 2016 | 10.21 | 10.21 | 8.960 | 10.10 | 18,189 | -0.11(-1.09%) |
Nov 16, 2016 | 10.10 | 10.29 | 9.474 | 10.21 | 14,483 | +0.11(+1.10%) |
Nov 15, 2016 | 9.844 | 10.33 | 9.844 | 10.10 | 30,829 | +0.19(+1.87%) |
Nov 14, 2016 | 9.548 | 9.918 | 9.289 | 9.918 | 19,101 | +0.44(+4.69%) |
Nov 11, 2016 | 9.400 | 9.622 | 8.882 | 9.474 | 70,111 | -0.07(-0.78%) |
Nov 10, 2016 | 8.956 | 9.585 | 8.919 | 9.548 | 29,797 | +0.48(+5.31%) |
Nov 09, 2016 | 8.993 | 9.141 | 8.393 | 9.067 | 36,883 | +0.11(+1.24%) |
Nov 08, 2016 | 9.030 | 9.067 | 8.919 | 8.956 | 23,615 | -0.11(-1.22%) |
Nov 07, 2016 | 9.178 | 9.178 | 8.993 | 9.067 | 19,117 | +0.07(+0.82%) |
Nov 04, 2016 | 9.141 | 9.270 | 8.845 | 8.993 | 44,398 | +0.07(+0.83%) |
Nov 03, 2016 | 9.104 | 9.104 | 8.919 | 8.919 | 26,536 | -0.15(-1.63%) |
Nov 02, 2016 | 8.734 | 9.326 | 8.401 | 9.067 | 30,882 | -0.11(-1.21%) |
Nov 01, 2016 | 9.104 | 9.252 | 8.364 | 9.178 | 24,694 | +0.19(+2.06%) |
Oct 31, 2016 | 9.104 | 9.215 | 8.919 | 8.993 | 23,653 | -0.11(-1.22%) |
Oct 28, 2016 | 9.474 | 9.474 | 8.882 | 9.104 | 39,937 | -0.30(-3.15%) |
Oct 27, 2016 | 9.178 | 9.670 | 9.178 | 9.400 | 26,399 | +0.33(+3.67%) |
Oct 26, 2016 | 9.067 | 9.178 | 9.030 | 9.067 | 9,476 | -0.07(-0.81%) |
Oct 25, 2016 | 9.215 | 9.215 | 9.043 | 9.141 | 5,570 | +0.00(+0.00%) |
Oct 24, 2016 | 9.178 | 9.215 | 8.923 | 9.141 | 4,580 | +0.00(+0.00%) |
Oct 21, 2016 | 8.919 | 9.141 | 8.919 | 9.141 | 3,360 | +0.11(+1.23%) |
Oct 20, 2016 | 9.104 | 9.104 | 8.919 | 9.030 | 3,611 | -0.07(-0.81%) |
Oct 19, 2016 | 8.993 | 9.178 | 8.993 | 9.104 | 8,204 | +0.00(+0.00%) |
Oct 18, 2016 | 9.178 | 9.178 | 9.030 | 9.104 | 5,681 | +0.04(+0.41%) |
Oct 17, 2016 | 8.992 | 9.085 | 8.992 | 9.067 | 3,283 | +0.04(+0.41%) |
Oct 14, 2016 | 9.063 | 9.104 | 8.886 | 9.030 | 9,785 | -0.04(-0.41%) |
Oct 13, 2016 | 8.873 | 9.141 | 8.808 | 9.067 | 17,350 | +0.00(+0.00%) |
Oct 12, 2016 | 9.030 | 9.141 | 9.030 | 9.067 | 4,555 | +0.11(+1.24%) |
Oct 11, 2016 | 9.030 | 9.030 | 8.919 | 8.956 | 10,907 | -0.15(-1.63%) |
Oct 10, 2016 | 9.067 | 9.141 | 9.030 | 9.104 | 35,474 | +0.04(+0.49%) |
Oct 07, 2016 | 9.285 | 9.285 | 9.030 | 9.060 | 8,164 | -0.06(-0.65%) |
Oct 06, 2016 | 9.097 | 9.148 | 8.638 | 9.119 | 16,639 | -0.02(-0.24%) |
Oct 05, 2016 | 9.030 | 9.222 | 9.000 | 9.141 | 69,839 | -0.02(-0.24%) |
Oct 04, 2016 | 9.119 | 9.237 | 9.097 | 9.163 | 9,646 | -0.26(-2.75%) |