Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 9.154 | 9.154 | 9.154 | 0 | -0.09(-1.02%) | |
Dec 29, 2016 | 9.181 | 9.342 | 9.181 | 9.248 | 267,819 | +0.04(+0.44%) |
Dec 28, 2016 | 9.207 | 9.254 | 9.100 | 9.207 | 236,586 | +0.05(+0.59%) |
Dec 27, 2016 | 9.154 | 9.232 | 9.154 | 9.154 | 244,523 | -0.04(-0.42%) |
Dec 23, 2016 | 9.193 | 9.193 | 9.193 | 0 | +0.03(+0.28%) | |
Dec 22, 2016 | 9.180 | 9.219 | 9.089 | 9.167 | 158,114 | +0.00(+0.00%) |
Dec 21, 2016 | 9.219 | 9.245 | 9.128 | 9.167 | 143,830 | -0.04(-0.42%) |
Dec 20, 2016 | 9.219 | 9.284 | 9.141 | 9.206 | 182,002 | -0.03(-0.28%) |
Dec 19, 2016 | 9.115 | 9.258 | 9.102 | 9.232 | 353,393 | +0.09(+1.00%) |
Dec 16, 2016 | 8.880 | 9.167 | 8.880 | 9.141 | 1,603,665 | +0.27(+3.08%) |
Dec 15, 2016 | 9.024 | 9.063 | 8.867 | 8.867 | 350,224 | -0.20(-2.16%) |
Dec 14, 2016 | 9.154 | 9.199 | 9.037 | 9.063 | 350,480 | -0.04(-0.43%) |
Dec 13, 2016 | 9.180 | 9.180 | 9.076 | 9.102 | 413,158 | -0.08(-0.85%) |
Dec 12, 2016 | 9.180 | 9.245 | 9.141 | 9.180 | 346,894 | +0.01(+0.14%) |
Dec 09, 2016 | 9.050 | 9.192 | 9.050 | 9.167 | 329,534 | +0.09(+1.00%) |
Dec 08, 2016 | 9.024 | 9.095 | 8.985 | 9.076 | 171,075 | +0.05(+0.58%) |
Dec 07, 2016 | 8.972 | 9.089 | 8.958 | 9.024 | 262,623 | +0.05(+0.58%) |
Dec 06, 2016 | 8.945 | 9.011 | 8.945 | 8.972 | 146,995 | +0.01(+0.15%) |
Dec 05, 2016 | 8.724 | 8.958 | 8.711 | 8.958 | 147,015 | +0.23(+2.69%) |
Dec 02, 2016 | 8.789 | 8.815 | 8.698 | 8.724 | 165,893 | +0.00(+0.00%) |
Dec 01, 2016 | 8.958 | 9.037 | 8.679 | 8.724 | 281,552 | -0.27(-3.04%) |
Nov 30, 2016 | 9.154 | 9.167 | 8.972 | 8.998 | 154,859 | -0.17(-1.85%) |
Nov 29, 2016 | 9.115 | 9.206 | 9.100 | 9.167 | 130,865 | +0.08(+0.86%) |
Nov 28, 2016 | 9.115 | 9.141 | 9.024 | 9.089 | 120,954 | +0.00(+0.00%) |
Nov 25, 2016 | 9.024 | 9.128 | 8.998 | 9.089 | 52,998 | +0.08(+0.87%) |
Nov 23, 2016 | 9.011 | 9.011 | 9.011 | 0 | -0.09(-1.00%) | |
Nov 22, 2016 | 8.972 | 9.154 | 8.972 | 9.102 | 163,079 | +0.14(+1.60%) |
Nov 21, 2016 | 8.919 | 9.026 | 8.919 | 8.958 | 211,359 | +0.07(+0.73%) |
Nov 18, 2016 | 8.815 | 8.906 | 8.802 | 8.893 | 192,924 | +0.07(+0.74%) |
Nov 17, 2016 | 8.880 | 8.958 | 8.789 | 8.828 | 130,644 | -0.03(-0.29%) |
Nov 16, 2016 | 8.789 | 8.945 | 8.789 | 8.854 | 204,201 | +0.07(+0.74%) |
Nov 15, 2016 | 8.841 | 8.880 | 8.685 | 8.789 | 150,472 | -0.04(-0.44%) |
Nov 14, 2016 | 8.893 | 8.945 | 8.802 | 8.828 | 149,619 | -0.04(-0.44%) |
Nov 11, 2016 | 8.724 | 8.945 | 8.724 | 8.867 | 304,293 | +0.14(+1.64%) |
Nov 10, 2016 | 8.841 | 8.867 | 8.620 | 8.724 | 243,860 | -0.07(-0.74%) |
Nov 09, 2016 | 8.620 | 8.815 | 8.620 | 8.789 | 221,254 | +0.04(+0.45%) |
Nov 08, 2016 | 8.685 | 8.828 | 8.685 | 8.750 | 125,927 | -0.01(-0.15%) |
Nov 07, 2016 | 8.789 | 8.867 | 8.750 | 8.763 | 232,914 | +0.05(+0.60%) |
Nov 04, 2016 | 8.685 | 8.789 | 8.659 | 8.711 | 164,107 | +0.05(+0.60%) |
Nov 03, 2016 | 8.607 | 8.724 | 8.594 | 8.659 | 178,268 | +0.09(+1.06%) |
Nov 02, 2016 | 8.529 | 8.620 | 8.490 | 8.568 | 390,585 | +0.08(+0.92%) |
Nov 01, 2016 | 8.945 | 8.985 | 8.451 | 8.490 | 435,725 | -0.46(-5.09%) |
Oct 31, 2016 | 8.985 | 8.985 | 8.880 | 8.945 | 129,700 | +0.03(+0.29%) |
Oct 28, 2016 | 8.945 | 9.011 | 8.880 | 8.919 | 111,713 | -0.01(-0.15%) |
Oct 27, 2016 | 9.063 | 9.102 | 8.919 | 8.932 | 186,015 | -0.13(-1.44%) |
Oct 26, 2016 | 9.167 | 9.254 | 9.043 | 9.063 | 241,268 | -0.14(-1.56%) |
Oct 25, 2016 | 9.167 | 9.232 | 9.076 | 9.206 | 169,659 | +0.04(+0.43%) |
Oct 24, 2016 | 9.037 | 9.180 | 9.037 | 9.167 | 89,197 | +0.12(+1.29%) |
Oct 21, 2016 | 8.932 | 9.082 | 8.932 | 9.050 | 75,972 | +0.05(+0.58%) |
Oct 20, 2016 | 8.972 | 9.024 | 8.958 | 8.998 | 74,210 | +0.03(+0.29%) |
Oct 19, 2016 | 8.958 | 9.050 | 8.945 | 8.972 | 87,038 | +0.01(+0.15%) |
Oct 18, 2016 | 8.893 | 9.011 | 8.854 | 8.958 | 140,501 | +0.09(+1.03%) |
Oct 17, 2016 | 8.932 | 8.985 | 8.854 | 8.867 | 119,127 | -0.05(-0.58%) |
Oct 14, 2016 | 8.998 | 9.024 | 8.906 | 8.919 | 97,858 | -0.07(-0.72%) |
Oct 13, 2016 | 8.919 | 9.050 | 8.919 | 8.985 | 85,409 | +0.03(+0.29%) |
Oct 12, 2016 | 8.867 | 9.050 | 8.867 | 8.958 | 88,744 | +0.08(+0.88%) |
Oct 11, 2016 | 8.880 | 8.971 | 8.841 | 8.880 | 117,326 | -0.04(-0.44%) |
Oct 10, 2016 | 8.815 | 8.972 | 8.815 | 8.919 | 122,527 | +0.08(+0.88%) |
Oct 07, 2016 | 8.854 | 8.887 | 8.750 | 8.841 | 128,978 | +0.04(+0.44%) |
Oct 06, 2016 | 8.880 | 8.906 | 8.737 | 8.802 | 178,842 | -0.08(-0.88%) |
Oct 05, 2016 | 9.076 | 9.102 | 8.880 | 8.880 | 176,709 | -0.16(-1.73%) |
Oct 04, 2016 | 9.245 | 9.264 | 8.998 | 9.037 | 255,071 | -0.21(-2.25%) |