Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 9.769 | 9.769 | 9.769 | 0 | -0.07(-0.76%) | |
Dec 29, 2016 | 9.907 | 9.912 | 9.800 | 9.843 | 400,747 | +0.07(+0.76%) |
Dec 28, 2016 | 9.785 | 9.832 | 9.694 | 9.769 | 395,122 | +0.03(+0.33%) |
Dec 27, 2016 | 9.747 | 9.811 | 9.705 | 9.737 | 521,005 | +0.02(+0.16%) |
Dec 23, 2016 | 9.721 | 9.721 | 9.721 | 0 | -0.05(-0.49%) | |
Dec 22, 2016 | 9.774 | 9.790 | 9.707 | 9.769 | 256,807 | -0.01(-0.11%) |
Dec 21, 2016 | 9.848 | 9.848 | 9.769 | 9.779 | 294,565 | -0.02(-0.22%) |
Dec 20, 2016 | 9.668 | 9.800 | 9.653 | 9.800 | 192,887 | +0.18(+1.88%) |
Dec 19, 2016 | 9.540 | 9.705 | 9.492 | 9.620 | 393,716 | +0.03(+0.33%) |
Dec 16, 2016 | 9.636 | 9.657 | 9.519 | 9.588 | 643,769 | -0.01(-0.06%) |
Dec 15, 2016 | 9.822 | 9.854 | 9.577 | 9.593 | 583,593 | -0.20(-2.06%) |
Dec 14, 2016 | 9.785 | 9.827 | 9.758 | 9.795 | 270,510 | +0.01(+0.05%) |
Dec 13, 2016 | 9.822 | 9.822 | 9.692 | 9.790 | 390,743 | +0.02(+0.16%) |
Dec 12, 2016 | 9.822 | 9.875 | 9.758 | 9.774 | 222,642 | -0.04(-0.43%) |
Dec 09, 2016 | 9.790 | 9.822 | 9.747 | 9.816 | 258,100 | +0.02(+0.22%) |
Dec 08, 2016 | 9.779 | 9.800 | 9.657 | 9.795 | 270,802 | +0.13(+1.37%) |
Dec 07, 2016 | 9.595 | 9.683 | 9.559 | 9.662 | 378,328 | +0.03(+0.32%) |
Dec 06, 2016 | 9.621 | 9.631 | 9.544 | 9.631 | 319,653 | +0.06(+0.65%) |
Dec 05, 2016 | 9.616 | 9.631 | 9.472 | 9.570 | 491,198 | +0.01(+0.05%) |
Dec 02, 2016 | 9.570 | 9.585 | 9.436 | 9.565 | 593,518 | +0.05(+0.49%) |
Dec 01, 2016 | 9.565 | 9.631 | 9.477 | 9.518 | 232,091 | +0.02(+0.16%) |
Nov 30, 2016 | 9.539 | 9.539 | 9.446 | 9.503 | 433,385 | +0.03(+0.27%) |
Nov 29, 2016 | 9.467 | 9.498 | 9.395 | 9.477 | 410,525 | +0.05(+0.49%) |
Nov 28, 2016 | 9.400 | 9.431 | 9.364 | 9.431 | 400,924 | +0.05(+0.49%) |
Nov 25, 2016 | 9.425 | 9.425 | 9.312 | 9.384 | 341,087 | +0.03(+0.28%) |
Nov 23, 2016 | 9.358 | 9.358 | 9.358 | 0 | -0.08(-0.87%) | |
Nov 22, 2016 | 9.528 | 9.554 | 9.384 | 9.441 | 506,896 | -0.04(-0.38%) |
Nov 21, 2016 | 9.575 | 9.575 | 9.443 | 9.477 | 422,147 | -0.07(-0.76%) |
Nov 18, 2016 | 9.523 | 9.585 | 9.457 | 9.549 | 521,945 | +0.06(+0.65%) |
Nov 17, 2016 | 9.271 | 9.498 | 9.271 | 9.487 | 711,203 | +0.33(+3.66%) |
Nov 16, 2016 | 9.137 | 9.173 | 9.013 | 9.152 | 421,101 | -0.01(-0.11%) |
Nov 15, 2016 | 9.178 | 9.261 | 9.080 | 9.163 | 579,537 | -0.12(-1.33%) |
Nov 14, 2016 | 9.420 | 9.425 | 9.245 | 9.286 | 420,077 | -0.16(-1.74%) |
Nov 11, 2016 | 9.410 | 9.621 | 9.410 | 9.451 | 373,731 | -0.04(-0.43%) |
Nov 10, 2016 | 9.405 | 9.513 | 9.384 | 9.492 | 324,685 | +0.15(+1.65%) |
Nov 09, 2016 | 9.199 | 9.397 | 9.158 | 9.338 | 575,532 | +0.11(+1.23%) |
Nov 08, 2016 | 9.127 | 9.240 | 9.127 | 9.225 | 246,076 | +0.06(+0.67%) |
Nov 07, 2016 | 9.122 | 9.219 | 9.122 | 9.163 | 180,793 | +0.06(+0.62%) |
Nov 04, 2016 | 9.075 | 9.209 | 9.034 | 9.106 | 292,345 | +0.06(+0.68%) |
Nov 03, 2016 | 9.019 | 9.055 | 8.931 | 9.044 | 329,355 | +0.01(+0.06%) |
Nov 02, 2016 | 9.091 | 9.158 | 8.967 | 9.039 | 217,950 | -0.03(-0.34%) |
Nov 01, 2016 | 9.070 | 9.127 | 9.039 | 9.070 | 218,816 | -0.05(-0.51%) |
Oct 31, 2016 | 9.240 | 9.250 | 9.101 | 9.116 | 390,673 | -0.14(-1.50%) |
Oct 28, 2016 | 9.271 | 9.271 | 9.219 | 9.255 | 358,361 | -0.06(-0.66%) |
Oct 27, 2016 | 9.410 | 9.498 | 9.271 | 9.317 | 290,770 | -0.09(-0.93%) |
Oct 26, 2016 | 9.446 | 9.477 | 9.379 | 9.405 | 263,188 | -0.09(-0.98%) |
Oct 25, 2016 | 9.374 | 9.503 | 9.353 | 9.498 | 316,981 | +0.08(+0.88%) |
Oct 24, 2016 | 9.462 | 9.462 | 9.405 | 9.415 | 292,900 | -0.03(-0.33%) |
Oct 21, 2016 | 9.492 | 9.492 | 9.405 | 9.446 | 246,334 | -0.01(-0.05%) |
Oct 20, 2016 | 9.487 | 9.487 | 9.425 | 9.451 | 144,350 | -0.01(-0.05%) |
Oct 19, 2016 | 9.503 | 9.503 | 9.420 | 9.456 | 220,461 | +0.01(+0.05%) |
Oct 18, 2016 | 9.487 | 9.539 | 9.441 | 9.451 | 382,893 | -0.05(-0.54%) |
Oct 17, 2016 | 9.575 | 9.590 | 9.487 | 9.503 | 268,883 | -0.06(-0.59%) |
Oct 14, 2016 | 9.518 | 9.565 | 9.451 | 9.559 | 241,880 | +0.08(+0.87%) |
Oct 13, 2016 | 9.415 | 9.492 | 9.374 | 9.477 | 176,931 | +0.00(+0.00%) |
Oct 12, 2016 | 9.565 | 9.565 | 9.456 | 9.477 | 121,294 | -0.05(-0.49%) |
Oct 11, 2016 | 9.585 | 9.606 | 9.513 | 9.523 | 314,319 | -0.11(-1.12%) |
Oct 10, 2016 | 9.601 | 9.631 | 9.557 | 9.631 | 128,361 | +0.07(+0.75%) |
Oct 07, 2016 | 9.425 | 9.570 | 9.415 | 9.559 | 172,155 | +0.06(+0.60%) |
Oct 06, 2016 | 9.590 | 9.613 | 9.467 | 9.503 | 325,986 | -0.08(-0.81%) |
Oct 05, 2016 | 9.595 | 9.657 | 9.559 | 9.580 | 147,309 | -0.04(-0.43%) |
Oct 04, 2016 | 9.611 | 9.642 | 9.567 | 9.621 | 146,523 | +0.05(+0.54%) |