Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 9.354 | 9.354 | 9.354 | 0 | -0.14(-1.46%) | |
Dec 29, 2016 | 9.354 | 9.581 | 9.341 | 9.493 | 480,079 | +0.15(+1.62%) |
Dec 28, 2016 | 9.512 | 9.543 | 9.284 | 9.341 | 685,757 | -0.18(-1.89%) |
Dec 27, 2016 | 9.509 | 9.527 | 9.436 | 9.521 | 1,040,572 | +0.04(+0.38%) |
Dec 23, 2016 | 9.485 | 9.485 | 9.485 | 0 | -0.01(-0.06%) | |
Dec 22, 2016 | 9.485 | 9.630 | 9.394 | 9.491 | 706,815 | +0.00(+0.00%) |
Dec 21, 2016 | 9.473 | 9.533 | 9.333 | 9.491 | 736,608 | -0.05(-0.57%) |
Dec 20, 2016 | 9.479 | 9.597 | 9.291 | 9.545 | 900,545 | -0.05(-0.57%) |
Dec 19, 2016 | 9.394 | 9.648 | 9.321 | 9.600 | 1,094,106 | +0.35(+3.80%) |
Dec 16, 2016 | 9.170 | 9.443 | 9.151 | 9.248 | 1,675,547 | +0.14(+1.53%) |
Dec 15, 2016 | 9.648 | 9.742 | 9.091 | 9.109 | 1,566,031 | -0.58(-5.94%) |
Dec 14, 2016 | 9.836 | 10.000 | 9.679 | 9.685 | 634,962 | -0.16(-1.60%) |
Dec 13, 2016 | 10.18 | 10.21 | 9.818 | 9.842 | 580,734 | -0.31(-3.04%) |
Dec 12, 2016 | 10.35 | 10.35 | 10.07 | 10.15 | 610,289 | -0.20(-1.93%) |
Dec 09, 2016 | 10.36 | 10.38 | 10.26 | 10.35 | 675,022 | +0.05(+0.47%) |
Dec 08, 2016 | 10.17 | 10.37 | 10.07 | 10.30 | 760,451 | +0.14(+1.37%) |
Dec 07, 2016 | 10.07 | 10.24 | 9.994 | 10.16 | 724,929 | +0.11(+1.09%) |
Dec 06, 2016 | 10.09 | 10.11 | 9.951 | 10.05 | 547,400 | +0.02(+0.18%) |
Dec 05, 2016 | 9.824 | 10.05 | 9.812 | 10.04 | 566,712 | +0.27(+2.73%) |
Dec 02, 2016 | 9.824 | 9.873 | 9.739 | 9.770 | 346,168 | -0.05(-0.56%) |
Dec 01, 2016 | 9.879 | 9.963 | 9.721 | 9.824 | 470,091 | -0.02(-0.18%) |
Nov 30, 2016 | 10.09 | 10.09 | 9.806 | 9.842 | 516,242 | -0.24(-2.40%) |
Nov 29, 2016 | 10.04 | 10.11 | 9.961 | 10.08 | 311,580 | +0.08(+0.85%) |
Nov 28, 2016 | 10.02 | 10.09 | 9.941 | 10.000 | 363,530 | -0.01(-0.12%) |
Nov 25, 2016 | 9.994 | 10.04 | 9.951 | 10.01 | 301,068 | +0.05(+0.49%) |
Nov 23, 2016 | 9.963 | 9.963 | 9.963 | 0 | +0.12(+1.17%) | |
Nov 22, 2016 | 9.685 | 9.913 | 9.665 | 9.848 | 440,347 | +0.22(+2.27%) |
Nov 21, 2016 | 9.666 | 9.679 | 9.551 | 9.630 | 350,074 | -0.02(-0.25%) |
Nov 18, 2016 | 9.485 | 9.679 | 9.460 | 9.654 | 304,338 | +0.18(+1.85%) |
Nov 17, 2016 | 9.442 | 9.576 | 9.418 | 9.479 | 385,578 | -0.04(-0.38%) |
Nov 16, 2016 | 9.648 | 9.745 | 9.479 | 9.515 | 390,721 | -0.13(-1.32%) |
Nov 15, 2016 | 9.424 | 9.666 | 9.403 | 9.642 | 390,450 | +0.10(+1.08%) |
Nov 14, 2016 | 9.315 | 9.721 | 9.273 | 9.539 | 1,082,094 | +0.29(+3.15%) |
Nov 11, 2016 | 9.036 | 9.327 | 9.000 | 9.248 | 848,780 | +0.22(+2.42%) |
Nov 10, 2016 | 9.030 | 9.139 | 8.888 | 9.030 | 668,653 | +0.08(+0.88%) |
Nov 09, 2016 | 8.721 | 9.030 | 8.685 | 8.951 | 608,491 | +0.12(+1.37%) |
Nov 08, 2016 | 8.836 | 8.915 | 8.776 | 8.830 | 231,542 | -0.07(-0.75%) |
Nov 07, 2016 | 8.870 | 8.988 | 8.848 | 8.897 | 282,639 | +0.15(+1.73%) |
Nov 04, 2016 | 8.703 | 8.873 | 8.679 | 8.745 | 340,421 | +0.04(+0.49%) |
Nov 03, 2016 | 8.594 | 8.721 | 8.594 | 8.703 | 238,751 | +0.12(+1.34%) |
Nov 02, 2016 | 8.630 | 8.703 | 8.588 | 8.588 | 270,679 | -0.04(-0.49%) |
Nov 01, 2016 | 8.745 | 8.751 | 8.588 | 8.630 | 344,188 | -0.02(-0.28%) |
Oct 31, 2016 | 8.751 | 8.770 | 8.648 | 8.654 | 312,128 | -0.07(-0.76%) |
Oct 28, 2016 | 8.727 | 8.842 | 8.666 | 8.721 | 283,672 | -0.01(-0.07%) |
Oct 27, 2016 | 9.012 | 9.030 | 8.709 | 8.727 | 394,415 | -0.21(-2.37%) |
Oct 26, 2016 | 9.139 | 9.151 | 8.933 | 8.939 | 403,017 | -0.21(-2.25%) |
Oct 25, 2016 | 9.000 | 9.151 | 8.939 | 9.145 | 495,625 | +0.13(+1.48%) |
Oct 24, 2016 | 8.915 | 9.024 | 8.860 | 9.012 | 307,297 | +0.10(+1.16%) |
Oct 21, 2016 | 8.782 | 8.921 | 8.763 | 8.909 | 390,018 | +0.11(+1.24%) |
Oct 20, 2016 | 8.757 | 8.842 | 8.742 | 8.800 | 164,259 | +0.04(+0.48%) |
Oct 19, 2016 | 8.763 | 8.824 | 8.733 | 8.757 | 187,920 | +0.05(+0.63%) |
Oct 18, 2016 | 8.727 | 8.776 | 8.679 | 8.703 | 276,164 | +0.04(+0.42%) |
Oct 17, 2016 | 8.673 | 8.718 | 8.642 | 8.666 | 307,769 | -0.01(-0.14%) |
Oct 14, 2016 | 8.751 | 8.782 | 8.642 | 8.679 | 237,218 | +0.01(+0.07%) |
Oct 13, 2016 | 8.576 | 8.715 | 8.563 | 8.673 | 242,330 | -0.01(-0.14%) |
Oct 12, 2016 | 8.618 | 8.745 | 8.582 | 8.685 | 275,940 | +0.07(+0.77%) |
Oct 11, 2016 | 8.654 | 8.654 | 8.533 | 8.618 | 332,013 | -0.06(-0.70%) |
Oct 10, 2016 | 8.612 | 8.723 | 8.612 | 8.679 | 274,691 | +0.08(+0.92%) |
Oct 07, 2016 | 8.673 | 8.745 | 8.552 | 8.600 | 276,354 | -0.08(-0.98%) |
Oct 06, 2016 | 8.715 | 8.721 | 8.630 | 8.685 | 447,918 | -0.07(-0.83%) |
Oct 05, 2016 | 8.782 | 8.876 | 8.745 | 8.757 | 244,023 | +0.02(+0.28%) |
Oct 04, 2016 | 8.933 | 8.957 | 8.691 | 8.733 | 551,730 | -0.18(-2.04%) |