Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 8.556 | 8.556 | 8.556 | 0 | -0.02(-0.19%) | |
Dec 29, 2016 | 8.838 | 8.913 | 8.473 | 8.573 | 781,849 | -0.27(-3.10%) |
Dec 28, 2016 | 8.938 | 9.038 | 8.764 | 8.847 | 617,554 | -0.03(-0.37%) |
Dec 27, 2016 | 8.971 | 9.145 | 8.872 | 8.880 | 430,297 | -0.09(-1.02%) |
Dec 23, 2016 | 8.971 | 8.971 | 8.971 | 0 | +0.04(+0.46%) | |
Dec 22, 2016 | 9.536 | 9.536 | 8.855 | 8.930 | 1,022,122 | -0.57(-6.03%) |
Dec 21, 2016 | 9.552 | 9.613 | 9.361 | 9.502 | 647,790 | -0.04(-0.43%) |
Dec 20, 2016 | 9.569 | 9.627 | 9.428 | 9.544 | 648,403 | +0.00(+0.00%) |
Dec 19, 2016 | 9.461 | 9.652 | 9.461 | 9.544 | 1,331,779 | +0.08(+0.88%) |
Dec 16, 2016 | 9.610 | 9.784 | 9.436 | 9.461 | 942,282 | -0.14(-1.47%) |
Dec 15, 2016 | 9.461 | 9.843 | 9.295 | 9.602 | 1,023,935 | +0.17(+1.85%) |
Dec 14, 2016 | 9.610 | 9.776 | 9.428 | 9.428 | 1,250,843 | -0.25(-2.57%) |
Dec 13, 2016 | 9.776 | 9.984 | 9.444 | 9.677 | 1,178,533 | -0.02(-0.26%) |
Dec 12, 2016 | 9.809 | 9.901 | 9.428 | 9.701 | 1,178,903 | -0.07(-0.68%) |
Dec 09, 2016 | 9.784 | 9.959 | 9.660 | 9.768 | 1,222,616 | +0.06(+0.60%) |
Dec 08, 2016 | 9.212 | 9.809 | 9.212 | 9.710 | 2,228,017 | +0.53(+5.79%) |
Dec 07, 2016 | 9.328 | 9.386 | 9.112 | 9.179 | 721,644 | -0.13(-1.43%) |
Dec 06, 2016 | 9.237 | 9.361 | 9.129 | 9.311 | 755,256 | +0.07(+0.81%) |
Dec 05, 2016 | 9.162 | 9.428 | 9.079 | 9.237 | 1,246,082 | +0.17(+1.92%) |
Dec 02, 2016 | 9.038 | 9.121 | 8.618 | 9.062 | 1,235,707 | +0.02(+0.18%) |
Dec 01, 2016 | 9.536 | 9.544 | 8.921 | 9.046 | 1,304,901 | -0.37(-3.88%) |
Nov 30, 2016 | 9.619 | 9.776 | 9.394 | 9.411 | 1,898,307 | -0.03(-0.35%) |
Nov 29, 2016 | 9.004 | 9.444 | 8.963 | 9.444 | 1,328,685 | +0.32(+3.45%) |
Nov 28, 2016 | 9.162 | 9.262 | 9.013 | 9.129 | 1,222,484 | -0.02(-0.27%) |
Nov 25, 2016 | 9.262 | 9.383 | 8.996 | 9.154 | 436,045 | -0.07(-0.81%) |
Nov 23, 2016 | 9.228 | 9.228 | 9.228 | 0 | +0.17(+1.83%) | |
Nov 22, 2016 | 9.212 | 9.212 | 8.959 | 9.062 | 2,303,046 | -0.07(-0.73%) |
Nov 21, 2016 | 9.311 | 9.311 | 8.556 | 9.129 | 1,932,875 | +0.61(+7.11%) |
Nov 18, 2016 | 8.241 | 8.556 | 8.150 | 8.523 | 957,223 | +0.28(+3.42%) |
Nov 17, 2016 | 8.473 | 8.573 | 7.793 | 8.241 | 1,425,840 | -0.35(-4.06%) |
Nov 16, 2016 | 8.930 | 9.154 | 8.526 | 8.589 | 1,855,720 | -0.27(-3.00%) |
Nov 15, 2016 | 7.984 | 8.896 | 7.967 | 8.855 | 2,467,981 | +0.89(+11.15%) |
Nov 14, 2016 | 8.116 | 8.299 | 7.818 | 7.967 | 1,432,127 | -0.10(-1.29%) |
Nov 11, 2016 | 7.848 | 8.137 | 7.716 | 8.071 | 1,451,891 | +0.22(+2.84%) |
Nov 10, 2016 | 8.219 | 8.252 | 7.831 | 7.848 | 2,539,269 | -0.04(-0.52%) |
Nov 09, 2016 | 7.872 | 8.046 | 7.641 | 7.889 | 1,558,159 | -0.08(-1.04%) |
Nov 08, 2016 | 7.691 | 8.203 | 7.649 | 7.972 | 2,199,626 | +0.20(+2.55%) |
Nov 07, 2016 | 7.683 | 7.848 | 7.550 | 7.773 | 2,567,034 | +0.40(+5.49%) |
Nov 04, 2016 | 6.898 | 7.629 | 6.807 | 7.369 | 2,382,968 | +0.53(+7.73%) |
Nov 03, 2016 | 6.435 | 7.509 | 6.427 | 6.840 | 1,987,552 | +0.59(+9.52%) |
Nov 02, 2016 | 6.609 | 6.691 | 6.113 | 6.245 | 1,485,669 | -0.39(-5.85%) |
Nov 01, 2016 | 6.757 | 6.840 | 6.489 | 6.633 | 842,132 | -0.06(-0.86%) |
Oct 31, 2016 | 7.022 | 7.105 | 6.675 | 6.691 | 610,489 | -0.32(-4.59%) |
Oct 28, 2016 | 6.898 | 7.282 | 6.898 | 7.013 | 527,127 | +0.12(+1.68%) |
Oct 27, 2016 | 7.055 | 7.055 | 6.832 | 6.898 | 390,311 | -0.08(-1.18%) |
Oct 26, 2016 | 6.939 | 7.137 | 6.840 | 6.980 | 482,900 | -0.10(-1.40%) |
Oct 25, 2016 | 7.195 | 7.245 | 6.964 | 7.079 | 447,690 | -0.06(-0.81%) |
Oct 24, 2016 | 7.410 | 7.426 | 6.889 | 7.137 | 642,389 | -0.20(-2.70%) |
Oct 21, 2016 | 7.360 | 7.604 | 7.303 | 7.336 | 505,694 | -0.24(-3.16%) |
Oct 20, 2016 | 7.253 | 7.592 | 7.220 | 7.575 | 522,758 | +0.24(+3.27%) |
Oct 19, 2016 | 7.327 | 7.567 | 7.203 | 7.336 | 445,019 | -0.01(-0.11%) |
Oct 18, 2016 | 7.146 | 7.509 | 7.079 | 7.344 | 1,572,929 | +0.36(+5.21%) |
Oct 17, 2016 | 6.617 | 7.088 | 6.499 | 6.980 | 844,960 | +0.34(+5.10%) |
Oct 14, 2016 | 6.881 | 7.013 | 6.460 | 6.642 | 995,804 | -0.15(-2.19%) |
Oct 13, 2016 | 6.774 | 6.931 | 6.493 | 6.790 | 980,067 | -0.17(-2.49%) |
Oct 12, 2016 | 7.146 | 7.162 | 6.881 | 6.964 | 708,626 | -0.18(-2.54%) |
Oct 11, 2016 | 7.492 | 7.492 | 7.055 | 7.146 | 1,234,588 | -0.45(-5.98%) |
Oct 10, 2016 | 7.848 | 7.972 | 7.592 | 7.600 | 519,862 | -0.07(-0.86%) |
Oct 07, 2016 | 8.096 | 8.096 | 7.616 | 7.666 | 619,231 | -0.36(-4.53%) |
Oct 06, 2016 | 8.038 | 8.104 | 7.872 | 8.029 | 363,041 | -0.04(-0.51%) |
Oct 05, 2016 | 7.765 | 8.162 | 7.691 | 8.071 | 920,010 | +0.42(+5.51%) |
Oct 04, 2016 | 7.716 | 7.823 | 7.517 | 7.649 | 742,368 | -0.13(-1.70%) |