Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 9.220 | 9.220 | 9.220 | 0 | -0.10(-1.07%) | |
Dec 29, 2016 | 9.450 | 9.570 | 9.250 | 9.320 | 500,245 | -0.13(-1.38%) |
Dec 28, 2016 | 9.480 | 9.650 | 9.400 | 9.450 | 772,220 | -0.03(-0.32%) |
Dec 27, 2016 | 9.560 | 9.640 | 9.390 | 9.480 | 682,977 | -0.09(-0.94%) |
Dec 23, 2016 | 9.570 | 9.570 | 9.570 | 0 | -0.11(-1.14%) | |
Dec 22, 2016 | 9.950 | 9.950 | 9.630 | 9.680 | 654,776 | -0.24(-2.42%) |
Dec 21, 2016 | 10.26 | 10.45 | 9.900 | 9.920 | 1,358,433 | -0.30(-2.94%) |
Dec 20, 2016 | 10.00 | 10.28 | 9.640 | 10.22 | 2,394,195 | +0.23(+2.30%) |
Dec 19, 2016 | 9.030 | 10.24 | 9.000 | 9.990 | 2,034,781 | +0.29(+2.99%) |
Dec 16, 2016 | 9.680 | 9.810 | 9.550 | 9.700 | 2,422,775 | +0.01(+0.10%) |
Dec 15, 2016 | 9.460 | 9.748 | 9.400 | 9.690 | 1,129,506 | +0.25(+2.65%) |
Dec 14, 2016 | 9.400 | 9.550 | 9.350 | 9.440 | 816,467 | -0.07(-0.74%) |
Dec 13, 2016 | 9.430 | 9.590 | 9.300 | 9.510 | 758,578 | +0.14(+1.49%) |
Dec 12, 2016 | 9.770 | 9.850 | 9.350 | 9.370 | 742,890 | -0.33(-3.40%) |
Dec 09, 2016 | 9.830 | 9.977 | 9.600 | 9.700 | 899,582 | +0.05(+0.52%) |
Dec 08, 2016 | 9.400 | 9.690 | 9.210 | 9.650 | 1,040,443 | +0.05(+0.52%) |
Dec 07, 2016 | 9.520 | 9.630 | 9.270 | 9.600 | 768,968 | +0.19(+2.02%) |
Dec 06, 2016 | 9.330 | 9.500 | 9.215 | 9.410 | 740,778 | +0.06(+0.64%) |
Dec 05, 2016 | 9.280 | 9.470 | 9.205 | 9.350 | 750,765 | +0.15(+1.63%) |
Dec 02, 2016 | 9.040 | 9.270 | 8.885 | 9.200 | 1,108,615 | +0.19(+2.11%) |
Dec 01, 2016 | 9.380 | 9.460 | 8.925 | 9.010 | 887,719 | -0.38(-4.05%) |
Nov 30, 2016 | 9.420 | 9.520 | 9.280 | 9.390 | 740,858 | -0.03(-0.32%) |
Nov 29, 2016 | 9.340 | 9.500 | 9.210 | 9.420 | 1,065,718 | +0.11(+1.18%) |
Nov 28, 2016 | 9.540 | 9.630 | 9.280 | 9.310 | 856,700 | -0.23(-2.41%) |
Nov 25, 2016 | 9.470 | 9.690 | 9.360 | 9.540 | 612,498 | +0.05(+0.53%) |
Nov 23, 2016 | 9.490 | 9.490 | 9.490 | 0 | +0.25(+2.71%) | |
Nov 22, 2016 | 9.300 | 9.370 | 9.030 | 9.240 | 819,518 | +0.01(+0.11%) |
Nov 21, 2016 | 8.970 | 9.290 | 8.900 | 9.230 | 1,293,952 | +0.25(+2.78%) |
Nov 18, 2016 | 9.000 | 9.120 | 8.840 | 8.980 | 1,574,588 | +0.01(+0.11%) |
Nov 17, 2016 | 9.140 | 9.286 | 8.900 | 8.970 | 1,715,410 | -0.07(-0.77%) |
Nov 16, 2016 | 9.070 | 9.190 | 8.950 | 9.040 | 1,840,490 | -0.05(-0.55%) |
Nov 15, 2016 | 9.070 | 9.415 | 8.810 | 9.090 | 2,312,053 | +0.04(+0.44%) |
Nov 14, 2016 | 9.160 | 9.220 | 8.850 | 9.050 | 2,556,130 | -0.12(-1.31%) |
Nov 11, 2016 | 8.780 | 9.210 | 8.580 | 9.170 | 2,336,771 | +0.39(+4.44%) |
Nov 10, 2016 | 9.040 | 9.080 | 8.610 | 8.780 | 2,747,523 | -0.13(-1.46%) |
Nov 09, 2016 | 9.460 | 9.500 | 8.880 | 8.910 | 4,645,450 | -0.76(-7.86%) |
Nov 08, 2016 | 9.680 | 9.750 | 9.450 | 9.670 | 633,594 | -0.01(-0.10%) |
Nov 07, 2016 | 9.720 | 9.770 | 9.590 | 9.680 | 773,655 | +0.16(+1.68%) |
Nov 04, 2016 | 9.660 | 9.790 | 9.510 | 9.520 | 943,243 | -0.23(-2.36%) |
Nov 03, 2016 | 9.850 | 10.04 | 9.410 | 9.750 | 2,104,569 | +0.08(+0.83%) |
Nov 02, 2016 | 9.700 | 9.820 | 9.630 | 9.670 | 1,470,088 | -0.14(-1.43%) |
Nov 01, 2016 | 10.10 | 10.15 | 9.560 | 9.810 | 1,365,829 | -0.30(-2.97%) |
Oct 31, 2016 | 10.03 | 10.21 | 9.780 | 10.11 | 1,902,068 | +0.08(+0.80%) |
Oct 28, 2016 | 10.37 | 10.53 | 10.00 | 10.03 | 1,140,387 | -0.32(-3.09%) |
Oct 27, 2016 | 10.51 | 10.53 | 10.32 | 10.35 | 581,222 | -0.11(-1.05%) |
Oct 26, 2016 | 10.46 | 10.65 | 10.44 | 10.46 | 418,236 | -0.09(-0.85%) |
Oct 25, 2016 | 10.67 | 10.81 | 10.54 | 10.55 | 432,582 | -0.20(-1.86%) |
Oct 24, 2016 | 10.74 | 10.92 | 10.66 | 10.75 | 391,998 | +0.04(+0.37%) |
Oct 21, 2016 | 10.62 | 10.78 | 10.61 | 10.71 | 348,256 | -0.02(-0.19%) |
Oct 20, 2016 | 10.89 | 10.95 | 10.64 | 10.73 | 513,934 | -0.22(-2.01%) |
Oct 19, 2016 | 10.85 | 11.07 | 10.81 | 10.95 | 543,993 | +0.08(+0.74%) |
Oct 18, 2016 | 10.89 | 11.05 | 10.81 | 10.87 | 540,773 | +0.09(+0.83%) |
Oct 17, 2016 | 10.72 | 10.82 | 10.64 | 10.78 | 259,377 | +0.03(+0.28%) |
Oct 14, 2016 | 10.83 | 10.91 | 10.75 | 10.75 | 567,669 | +0.01(+0.09%) |
Oct 13, 2016 | 10.69 | 10.77 | 10.51 | 10.74 | 816,745 | -0.01(-0.09%) |
Oct 12, 2016 | 10.88 | 10.97 | 10.74 | 10.75 | 416,401 | -0.09(-0.83%) |
Oct 11, 2016 | 11.10 | 11.15 | 10.70 | 10.84 | 651,850 | -0.30(-2.69%) |
Oct 10, 2016 | 10.92 | 11.32 | 10.92 | 11.14 | 796,855 | +0.32(+2.96%) |
Oct 07, 2016 | 11.00 | 11.29 | 10.69 | 10.82 | 1,048,315 | -0.09(-0.82%) |
Oct 06, 2016 | 11.27 | 11.32 | 10.43 | 10.91 | 3,539,071 | -0.36(-3.19%) |
Oct 05, 2016 | 11.11 | 11.41 | 11.08 | 11.27 | 732,336 | +0.18(+1.62%) |
Oct 04, 2016 | 11.17 | 11.27 | 10.99 | 11.09 | 826,258 | -0.03(-0.27%) |