Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 9.850 | 9.850 | 9.850 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 9.840 | 9.930 | 9.779 | 9.850 | 100,277 | +0.01(+0.10%) |
Dec 28, 2016 | 9.930 | 9.930 | 9.790 | 9.840 | 109,108 | -0.05(-0.51%) |
Dec 27, 2016 | 9.880 | 9.980 | 9.810 | 9.890 | 62,502 | +0.01(+0.10%) |
Dec 23, 2016 | 9.880 | 9.880 | 9.880 | 0 | +0.10(+1.02%) | |
Dec 22, 2016 | 9.750 | 9.850 | 9.690 | 9.780 | 160,362 | +0.03(+0.31%) |
Dec 21, 2016 | 9.790 | 9.910 | 9.410 | 9.750 | 181,535 | -0.04(-0.41%) |
Dec 20, 2016 | 9.800 | 9.870 | 9.700 | 9.790 | 122,075 | +0.04(+0.41%) |
Dec 19, 2016 | 9.800 | 9.990 | 9.540 | 9.750 | 142,981 | -0.14(-1.42%) |
Dec 16, 2016 | 9.880 | 10.00 | 9.610 | 9.890 | 322,354 | +0.03(+0.30%) |
Dec 15, 2016 | 9.800 | 9.929 | 9.750 | 9.860 | 300,357 | +0.09(+0.92%) |
Dec 14, 2016 | 9.790 | 9.880 | 9.730 | 9.770 | 190,543 | -0.02(-0.20%) |
Dec 13, 2016 | 9.850 | 9.960 | 9.580 | 9.790 | 208,395 | -0.01(-0.10%) |
Dec 12, 2016 | 9.940 | 9.940 | 9.710 | 9.800 | 240,723 | -0.11(-1.11%) |
Dec 09, 2016 | 9.950 | 10.08 | 9.760 | 9.910 | 224,575 | +0.02(+0.20%) |
Dec 08, 2016 | 9.650 | 9.910 | 9.550 | 9.890 | 274,046 | +0.27(+2.81%) |
Dec 07, 2016 | 9.490 | 9.670 | 9.430 | 9.620 | 175,342 | +0.13(+1.37%) |
Dec 06, 2016 | 9.300 | 9.530 | 9.130 | 9.490 | 110,504 | +0.26(+2.82%) |
Dec 05, 2016 | 9.220 | 9.390 | 9.010 | 9.230 | 176,790 | +0.03(+0.33%) |
Dec 02, 2016 | 9.010 | 9.210 | 8.840 | 9.200 | 191,575 | +0.25(+2.79%) |
Dec 01, 2016 | 9.300 | 9.430 | 8.890 | 8.950 | 255,142 | -0.30(-3.24%) |
Nov 30, 2016 | 9.500 | 9.550 | 9.215 | 9.250 | 124,471 | -0.21(-2.22%) |
Nov 29, 2016 | 9.600 | 9.680 | 9.400 | 9.460 | 81,360 | -0.10(-1.05%) |
Nov 28, 2016 | 9.870 | 9.880 | 9.530 | 9.560 | 182,941 | -0.33(-3.34%) |
Nov 25, 2016 | 9.940 | 9.970 | 9.740 | 9.890 | 65,721 | -0.06(-0.60%) |
Nov 23, 2016 | 9.950 | 9.950 | 9.950 | 0 | +0.18(+1.84%) | |
Nov 22, 2016 | 9.550 | 9.780 | 9.480 | 9.770 | 146,863 | +0.21(+2.20%) |
Nov 21, 2016 | 9.450 | 9.580 | 9.410 | 9.560 | 128,242 | +0.11(+1.16%) |
Nov 18, 2016 | 9.320 | 9.460 | 9.210 | 9.450 | 189,865 | +0.17(+1.83%) |
Nov 17, 2016 | 9.240 | 9.389 | 9.205 | 9.280 | 139,301 | +0.08(+0.87%) |
Nov 16, 2016 | 8.950 | 9.210 | 8.920 | 9.200 | 295,892 | +0.24(+2.68%) |
Nov 15, 2016 | 8.920 | 9.010 | 8.890 | 8.960 | 99,448 | -0.07(-0.78%) |
Nov 14, 2016 | 9.300 | 9.300 | 8.955 | 9.030 | 219,190 | -0.24(-2.59%) |
Nov 11, 2016 | 8.940 | 9.310 | 8.161 | 9.270 | 322,728 | +0.36(+4.04%) |
Nov 10, 2016 | 9.030 | 9.175 | 8.855 | 8.910 | 244,912 | +0.02(+0.22%) |
Nov 09, 2016 | 8.610 | 8.980 | 8.280 | 8.890 | 355,128 | +0.37(+4.34%) |
Nov 08, 2016 | 8.480 | 8.570 | 8.410 | 8.520 | 104,752 | +0.05(+0.59%) |
Nov 07, 2016 | 8.460 | 8.590 | 8.420 | 8.470 | 115,955 | +0.15(+1.80%) |
Nov 04, 2016 | 8.400 | 8.440 | 8.280 | 8.320 | 144,073 | -0.02(-0.24%) |
Nov 03, 2016 | 8.580 | 8.580 | 8.280 | 8.340 | 128,572 | -0.19(-2.23%) |
Nov 02, 2016 | 8.760 | 8.760 | 8.480 | 8.530 | 107,908 | -0.20(-2.29%) |
Nov 01, 2016 | 8.780 | 8.965 | 8.630 | 8.730 | 165,293 | -0.08(-0.91%) |
Oct 31, 2016 | 8.610 | 8.810 | 8.590 | 8.810 | 167,851 | +0.21(+2.44%) |
Oct 28, 2016 | 8.500 | 8.980 | 8.500 | 8.600 | 98,018 | +0.07(+0.82%) |
Oct 27, 2016 | 8.880 | 8.880 | 8.475 | 8.530 | 162,471 | -0.32(-3.62%) |
Oct 26, 2016 | 8.910 | 8.970 | 8.840 | 8.850 | 87,030 | -0.10(-1.12%) |
Oct 25, 2016 | 9.070 | 9.070 | 8.880 | 8.950 | 141,817 | -0.13(-1.43%) |
Oct 24, 2016 | 8.990 | 9.120 | 8.960 | 9.080 | 229,307 | +0.10(+1.11%) |
Oct 21, 2016 | 9.090 | 9.210 | 8.900 | 8.980 | 121,905 | -0.21(-2.29%) |
Oct 20, 2016 | 9.040 | 9.200 | 8.959 | 9.190 | 148,386 | +0.13(+1.43%) |
Oct 19, 2016 | 9.010 | 9.130 | 8.950 | 9.060 | 119,699 | +0.04(+0.44%) |
Oct 18, 2016 | 9.040 | 9.080 | 8.970 | 9.020 | 98,055 | +0.09(+1.01%) |
Oct 17, 2016 | 8.910 | 9.020 | 8.870 | 8.930 | 136,812 | +0.05(+0.56%) |
Oct 14, 2016 | 8.830 | 8.960 | 8.740 | 8.880 | 131,050 | +0.04(+0.45%) |
Oct 13, 2016 | 8.870 | 8.870 | 8.700 | 8.840 | 144,764 | -0.03(-0.34%) |
Oct 12, 2016 | 8.800 | 8.940 | 8.780 | 8.870 | 88,087 | +0.06(+0.68%) |
Oct 11, 2016 | 8.970 | 8.970 | 8.775 | 8.810 | 94,666 | -0.14(-1.56%) |
Oct 10, 2016 | 8.900 | 9.020 | 8.900 | 8.950 | 188,775 | +0.06(+0.67%) |
Oct 07, 2016 | 8.970 | 9.080 | 8.807 | 8.890 | 161,224 | -0.11(-1.22%) |
Oct 06, 2016 | 9.120 | 9.120 | 8.900 | 9.000 | 221,103 | -0.06(-0.72%) |
Oct 05, 2016 | 9.240 | 9.240 | 9.020 | 9.065 | 120,721 | -0.12(-1.25%) |
Oct 04, 2016 | 9.240 | 9.360 | 9.150 | 9.180 | 174,387 | -0.07(-0.76%) |