Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 9.234 | 9.234 | 9.234 | 0 | +0.15(+1.64%) | |
Dec 29, 2016 | 9.284 | 9.433 | 9.036 | 9.085 | 353,286 | -0.30(-3.17%) |
Dec 28, 2016 | 9.333 | 9.481 | 9.036 | 9.383 | 364,995 | +0.05(+0.53%) |
Dec 27, 2016 | 9.284 | 9.433 | 9.284 | 9.333 | 177,904 | +0.05(+0.53%) |
Dec 23, 2016 | 9.284 | 9.284 | 9.284 | 0 | -0.10(-1.06%) | |
Dec 22, 2016 | 9.880 | 9.880 | 9.085 | 9.383 | 341,347 | -0.55(-5.50%) |
Dec 21, 2016 | 9.731 | 9.929 | 9.532 | 9.929 | 203,944 | +0.30(+3.09%) |
Dec 20, 2016 | 9.582 | 9.731 | 9.532 | 9.631 | 176,787 | +0.05(+0.52%) |
Dec 19, 2016 | 9.582 | 9.880 | 9.532 | 9.582 | 274,579 | -0.10(-1.03%) |
Dec 16, 2016 | 9.582 | 9.979 | 9.532 | 9.681 | 216,880 | +0.15(+1.56%) |
Dec 15, 2016 | 9.433 | 9.731 | 9.284 | 9.532 | 170,293 | +0.00(+0.00%) |
Dec 14, 2016 | 9.631 | 9.755 | 9.433 | 9.532 | 176,413 | -0.20(-2.04%) |
Dec 13, 2016 | 9.979 | 9.979 | 9.482 | 9.731 | 214,356 | -0.10(-1.01%) |
Dec 12, 2016 | 10.38 | 10.48 | 9.706 | 9.830 | 397,253 | -0.35(-3.41%) |
Dec 09, 2016 | 9.880 | 10.38 | 9.780 | 10.18 | 397,560 | +0.30(+3.02%) |
Dec 08, 2016 | 9.681 | 10.18 | 9.631 | 9.880 | 584,415 | +0.20(+2.05%) |
Dec 07, 2016 | 9.284 | 9.830 | 9.184 | 9.681 | 770,413 | +0.45(+4.84%) |
Dec 06, 2016 | 9.036 | 9.332 | 9.036 | 9.234 | 270,347 | +0.10(+1.09%) |
Dec 05, 2016 | 8.787 | 9.383 | 8.738 | 9.135 | 395,329 | +0.40(+4.55%) |
Dec 02, 2016 | 9.036 | 9.135 | 8.713 | 8.738 | 323,147 | -0.40(-4.35%) |
Dec 01, 2016 | 8.142 | 9.507 | 8.142 | 9.135 | 739,665 | +1.09(+13.58%) |
Nov 30, 2016 | 8.340 | 8.340 | 7.968 | 8.043 | 291,746 | -0.05(-0.61%) |
Nov 29, 2016 | 8.043 | 8.390 | 7.943 | 8.092 | 345,801 | -0.10(-1.21%) |
Nov 28, 2016 | 8.192 | 8.489 | 7.943 | 8.192 | 836,456 | -0.05(-0.60%) |
Nov 25, 2016 | 8.440 | 8.440 | 8.167 | 8.241 | 99,673 | -0.15(-1.78%) |
Nov 23, 2016 | 8.390 | 8.390 | 8.390 | 0 | +0.05(+0.60%) | |
Nov 22, 2016 | 8.440 | 8.589 | 8.241 | 8.340 | 356,125 | +0.15(+1.82%) |
Nov 21, 2016 | 8.340 | 8.489 | 8.092 | 8.192 | 169,537 | -0.10(-1.20%) |
Nov 18, 2016 | 8.043 | 8.440 | 7.943 | 8.291 | 207,612 | +0.25(+3.09%) |
Nov 17, 2016 | 8.489 | 8.589 | 7.943 | 8.043 | 224,080 | -0.30(-3.57%) |
Nov 16, 2016 | 8.489 | 8.887 | 8.043 | 8.340 | 593,619 | -0.20(-2.33%) |
Nov 15, 2016 | 8.241 | 8.589 | 8.192 | 8.539 | 337,861 | +0.35(+4.24%) |
Nov 14, 2016 | 7.943 | 8.340 | 7.943 | 8.192 | 269,900 | +0.15(+1.85%) |
Nov 11, 2016 | 7.943 | 8.192 | 7.844 | 8.043 | 223,152 | -0.05(-0.61%) |
Nov 10, 2016 | 7.745 | 8.241 | 7.745 | 8.092 | 400,279 | +0.35(+4.49%) |
Nov 09, 2016 | 7.645 | 8.192 | 7.248 | 7.745 | 750,208 | +0.55(+7.59%) |
Nov 08, 2016 | 7.794 | 7.894 | 7.149 | 7.199 | 628,528 | +0.40(+5.84%) |
Nov 07, 2016 | 6.851 | 7.000 | 6.628 | 6.801 | 264,408 | -0.05(-0.72%) |
Nov 04, 2016 | 7.000 | 7.050 | 6.603 | 6.851 | 493,280 | -0.15(-2.13%) |
Nov 03, 2016 | 7.050 | 7.099 | 7.000 | 7.000 | 146,013 | -0.05(-0.70%) |
Nov 02, 2016 | 7.695 | 7.745 | 7.000 | 7.050 | 441,565 | -0.74(-9.55%) |
Nov 01, 2016 | 7.645 | 7.894 | 7.497 | 7.794 | 503,631 | +0.25(+3.29%) |
Oct 31, 2016 | 7.546 | 7.695 | 7.397 | 7.546 | 271,339 | -0.05(-0.65%) |
Oct 28, 2016 | 7.745 | 7.889 | 7.472 | 7.596 | 403,967 | -0.10(-1.29%) |
Oct 27, 2016 | 7.397 | 7.819 | 7.248 | 7.695 | 387,010 | +0.40(+5.44%) |
Oct 26, 2016 | 7.298 | 7.372 | 7.149 | 7.298 | 276,262 | +0.00(+0.00%) |
Oct 25, 2016 | 7.199 | 7.546 | 7.075 | 7.298 | 511,814 | +0.05(+0.68%) |
Oct 24, 2016 | 7.596 | 7.695 | 6.950 | 7.248 | 607,389 | -0.30(-3.95%) |
Oct 21, 2016 | 7.000 | 7.596 | 6.901 | 7.546 | 503,480 | +0.55(+7.80%) |
Oct 20, 2016 | 7.000 | 7.124 | 6.901 | 7.000 | 252,277 | +0.00(+0.00%) |
Oct 19, 2016 | 6.901 | 7.050 | 6.752 | 7.000 | 367,642 | +0.05(+0.71%) |
Oct 18, 2016 | 6.901 | 7.050 | 6.851 | 6.950 | 187,484 | +0.15(+2.19%) |
Oct 17, 2016 | 7.099 | 7.149 | 6.752 | 6.801 | 369,437 | -0.33(-4.60%) |
Oct 14, 2016 | 7.139 | 7.199 | 7.079 | 7.129 | 230,803 | +0.03(+0.42%) |
Oct 13, 2016 | 7.079 | 7.169 | 6.979 | 7.099 | 385,434 | -0.04(-0.56%) |
Oct 12, 2016 | 7.209 | 7.218 | 7.020 | 7.139 | 359,031 | -0.06(-0.83%) |
Oct 11, 2016 | 7.288 | 7.357 | 7.079 | 7.199 | 205,640 | -0.12(-1.63%) |
Oct 10, 2016 | 7.218 | 7.497 | 7.218 | 7.318 | 194,261 | +0.12(+1.66%) |
Oct 07, 2016 | 7.526 | 7.556 | 7.149 | 7.199 | 279,635 | -0.31(-4.10%) |
Oct 06, 2016 | 7.397 | 7.546 | 7.288 | 7.506 | 217,753 | +0.10(+1.34%) |
Oct 05, 2016 | 7.149 | 7.695 | 7.060 | 7.407 | 348,314 | +0.34(+4.78%) |
Oct 04, 2016 | 7.199 | 7.268 | 7.030 | 7.070 | 269,735 | -0.10(-1.39%) |