Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 9.549 | 9.549 | 9.549 | 0 | -0.07(-0.76%) | |
Dec 29, 2016 | 9.684 | 9.689 | 9.580 | 9.622 | 409,952 | +0.07(+0.76%) |
Dec 28, 2016 | 9.565 | 9.612 | 9.477 | 9.549 | 404,198 | +0.03(+0.33%) |
Dec 27, 2016 | 9.529 | 9.591 | 9.487 | 9.518 | 532,972 | +0.02(+0.16%) |
Dec 23, 2016 | 9.503 | 9.503 | 9.503 | 0 | -0.05(-0.49%) | |
Dec 22, 2016 | 9.554 | 9.570 | 9.489 | 9.549 | 262,705 | -0.01(-0.11%) |
Dec 21, 2016 | 9.627 | 9.627 | 9.549 | 9.560 | 301,331 | -0.02(-0.22%) |
Dec 20, 2016 | 9.451 | 9.580 | 9.436 | 9.580 | 197,317 | +0.18(+1.88%) |
Dec 19, 2016 | 9.326 | 9.487 | 9.279 | 9.404 | 402,759 | +0.03(+0.33%) |
Dec 16, 2016 | 9.419 | 9.440 | 9.305 | 9.373 | 658,555 | -0.01(-0.06%) |
Dec 15, 2016 | 9.601 | 9.632 | 9.362 | 9.378 | 596,997 | -0.20(-2.06%) |
Dec 14, 2016 | 9.565 | 9.606 | 9.539 | 9.575 | 276,723 | +0.01(+0.05%) |
Dec 13, 2016 | 9.601 | 9.601 | 9.474 | 9.570 | 399,718 | +0.02(+0.16%) |
Dec 12, 2016 | 9.601 | 9.653 | 9.539 | 9.554 | 227,756 | -0.04(-0.43%) |
Dec 09, 2016 | 9.570 | 9.601 | 9.529 | 9.596 | 264,028 | +0.02(+0.22%) |
Dec 08, 2016 | 9.560 | 9.580 | 9.440 | 9.575 | 277,022 | +0.13(+1.37%) |
Dec 07, 2016 | 9.380 | 9.466 | 9.345 | 9.445 | 387,018 | +0.03(+0.32%) |
Dec 06, 2016 | 9.405 | 9.415 | 9.330 | 9.415 | 326,995 | +0.06(+0.65%) |
Dec 05, 2016 | 9.400 | 9.415 | 9.259 | 9.355 | 502,480 | +0.01(+0.05%) |
Dec 02, 2016 | 9.355 | 9.370 | 9.224 | 9.350 | 607,150 | +0.05(+0.49%) |
Dec 01, 2016 | 9.350 | 9.415 | 9.264 | 9.304 | 237,421 | +0.02(+0.16%) |
Nov 30, 2016 | 9.325 | 9.325 | 9.234 | 9.289 | 443,339 | +0.03(+0.27%) |
Nov 29, 2016 | 9.254 | 9.284 | 9.184 | 9.264 | 419,954 | +0.05(+0.49%) |
Nov 28, 2016 | 9.189 | 9.219 | 9.153 | 9.219 | 410,133 | +0.05(+0.49%) |
Nov 25, 2016 | 9.214 | 9.214 | 9.103 | 9.174 | 348,922 | +0.03(+0.28%) |
Nov 23, 2016 | 9.148 | 9.148 | 9.148 | 0 | -0.08(-0.87%) | |
Nov 22, 2016 | 9.315 | 9.340 | 9.174 | 9.229 | 518,538 | -0.04(-0.38%) |
Nov 21, 2016 | 9.360 | 9.360 | 9.231 | 9.264 | 431,843 | -0.07(-0.76%) |
Nov 18, 2016 | 9.309 | 9.370 | 9.245 | 9.335 | 533,933 | +0.06(+0.65%) |
Nov 17, 2016 | 9.063 | 9.284 | 9.063 | 9.274 | 727,539 | +0.33(+3.66%) |
Nov 16, 2016 | 8.932 | 8.967 | 8.811 | 8.947 | 430,773 | -0.01(-0.11%) |
Nov 15, 2016 | 8.972 | 9.053 | 8.876 | 8.957 | 592,848 | -0.12(-1.33%) |
Nov 14, 2016 | 9.209 | 9.214 | 9.038 | 9.078 | 429,726 | -0.16(-1.74%) |
Nov 11, 2016 | 9.199 | 9.405 | 9.199 | 9.239 | 382,315 | -0.04(-0.43%) |
Nov 10, 2016 | 9.194 | 9.299 | 9.174 | 9.279 | 332,143 | +0.15(+1.65%) |
Nov 09, 2016 | 8.992 | 9.186 | 8.952 | 9.128 | 588,751 | +0.11(+1.23%) |
Nov 08, 2016 | 8.922 | 9.033 | 8.922 | 9.017 | 251,728 | +0.06(+0.67%) |
Nov 07, 2016 | 8.917 | 9.012 | 8.917 | 8.957 | 184,945 | +0.06(+0.62%) |
Nov 04, 2016 | 8.871 | 9.002 | 8.831 | 8.902 | 299,059 | +0.06(+0.68%) |
Nov 03, 2016 | 8.816 | 8.851 | 8.730 | 8.841 | 336,919 | +0.01(+0.06%) |
Nov 02, 2016 | 8.887 | 8.952 | 8.766 | 8.836 | 222,956 | -0.03(-0.34%) |
Nov 01, 2016 | 8.866 | 8.922 | 8.836 | 8.866 | 223,842 | -0.05(-0.51%) |
Oct 31, 2016 | 9.033 | 9.043 | 8.897 | 8.912 | 399,646 | -0.14(-1.50%) |
Oct 28, 2016 | 9.063 | 9.063 | 9.012 | 9.048 | 366,592 | -0.06(-0.66%) |
Oct 27, 2016 | 9.199 | 9.284 | 9.063 | 9.108 | 297,449 | -0.09(-0.93%) |
Oct 26, 2016 | 9.234 | 9.264 | 9.169 | 9.194 | 269,233 | -0.09(-0.98%) |
Oct 25, 2016 | 9.163 | 9.289 | 9.143 | 9.284 | 324,262 | +0.08(+0.88%) |
Oct 24, 2016 | 9.249 | 9.249 | 9.194 | 9.204 | 299,627 | -0.03(-0.33%) |
Oct 21, 2016 | 9.279 | 9.279 | 9.194 | 9.234 | 251,992 | -0.01(-0.05%) |
Oct 20, 2016 | 9.274 | 9.274 | 9.214 | 9.239 | 147,665 | -0.01(-0.05%) |
Oct 19, 2016 | 9.289 | 9.289 | 9.209 | 9.244 | 225,524 | +0.01(+0.05%) |
Oct 18, 2016 | 9.274 | 9.325 | 9.229 | 9.239 | 391,687 | -0.05(-0.54%) |
Oct 17, 2016 | 9.360 | 9.375 | 9.274 | 9.289 | 275,059 | -0.06(-0.59%) |
Oct 14, 2016 | 9.304 | 9.350 | 9.239 | 9.345 | 247,436 | +0.08(+0.87%) |
Oct 13, 2016 | 9.204 | 9.279 | 9.163 | 9.264 | 180,995 | +0.00(+0.00%) |
Oct 12, 2016 | 9.350 | 9.350 | 9.244 | 9.264 | 124,080 | -0.05(-0.49%) |
Oct 11, 2016 | 9.370 | 9.390 | 9.299 | 9.309 | 321,539 | -0.11(-1.12%) |
Oct 10, 2016 | 9.385 | 9.415 | 9.342 | 9.415 | 131,310 | +0.07(+0.75%) |
Oct 07, 2016 | 9.214 | 9.355 | 9.204 | 9.345 | 176,109 | +0.06(+0.60%) |
Oct 06, 2016 | 9.375 | 9.397 | 9.254 | 9.289 | 333,473 | -0.08(-0.81%) |
Oct 05, 2016 | 9.380 | 9.440 | 9.345 | 9.365 | 150,692 | -0.04(-0.43%) |
Oct 04, 2016 | 9.395 | 9.425 | 9.352 | 9.405 | 149,888 | +0.05(+0.54%) |