Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 9.757 | 9.757 | 9.757 | 0 | -0.05(-0.55%) | |
Dec 29, 2016 | 9.811 | 9.872 | 9.750 | 9.811 | 635,581 | +0.01(+0.08%) |
Dec 28, 2016 | 9.750 | 9.885 | 9.688 | 9.803 | 505,980 | +0.05(+0.47%) |
Dec 27, 2016 | 9.719 | 9.780 | 9.658 | 9.757 | 681,176 | +0.02(+0.24%) |
Dec 23, 2016 | 9.734 | 9.734 | 9.734 | 0 | -0.01(-0.08%) | |
Dec 22, 2016 | 9.704 | 9.807 | 9.666 | 9.742 | 916,257 | +0.04(+0.39%) |
Dec 21, 2016 | 9.742 | 9.750 | 9.650 | 9.704 | 218,382 | +0.00(+0.00%) |
Dec 20, 2016 | 9.727 | 9.780 | 9.666 | 9.704 | 555,443 | -0.03(-0.31%) |
Dec 19, 2016 | 9.582 | 9.795 | 9.551 | 9.734 | 775,995 | +0.12(+1.27%) |
Dec 16, 2016 | 9.467 | 9.635 | 9.436 | 9.612 | 581,975 | +0.17(+1.78%) |
Dec 15, 2016 | 9.742 | 9.788 | 9.398 | 9.444 | 753,790 | -0.33(-3.36%) |
Dec 14, 2016 | 9.818 | 9.857 | 9.711 | 9.773 | 467,033 | -0.12(-1.24%) |
Dec 13, 2016 | 9.826 | 9.964 | 9.772 | 9.895 | 974,946 | +0.15(+1.57%) |
Dec 12, 2016 | 9.673 | 9.826 | 9.604 | 9.742 | 815,878 | +0.11(+1.11%) |
Dec 09, 2016 | 9.650 | 9.666 | 9.475 | 9.635 | 694,126 | -0.03(-0.32%) |
Dec 08, 2016 | 9.589 | 9.681 | 9.528 | 9.666 | 868,716 | +0.12(+1.28%) |
Dec 07, 2016 | 9.475 | 9.564 | 9.455 | 9.543 | 911,032 | +0.08(+0.89%) |
Dec 06, 2016 | 9.696 | 9.704 | 9.390 | 9.459 | 1,211,678 | -0.15(-1.59%) |
Dec 05, 2016 | 9.826 | 9.872 | 9.604 | 9.612 | 742,438 | -0.21(-2.10%) |
Dec 02, 2016 | 9.574 | 9.925 | 9.574 | 9.818 | 1,557,301 | +0.21(+2.23%) |
Dec 01, 2016 | 10.19 | 10.21 | 9.329 | 9.604 | 1,065,584 | -0.39(-3.90%) |
Nov 30, 2016 | 10.35 | 10.38 | 9.911 | 9.994 | 956,614 | -0.23(-2.28%) |
Nov 29, 2016 | 10.16 | 10.36 | 10.15 | 10.23 | 783,359 | +0.05(+0.44%) |
Nov 28, 2016 | 10.12 | 10.35 | 10.07 | 10.18 | 1,847,224 | +0.02(+0.22%) |
Nov 25, 2016 | 10.27 | 10.35 | 10.10 | 10.16 | 434,080 | -0.11(-1.10%) |
Nov 23, 2016 | 10.27 | 10.27 | 10.27 | 0 | +0.05(+0.51%) | |
Nov 22, 2016 | 10.11 | 10.57 | 10.02 | 10.22 | 1,519,237 | +0.25(+2.49%) |
Nov 21, 2016 | 9.776 | 10.18 | 9.735 | 9.972 | 1,660,004 | +0.33(+3.43%) |
Nov 18, 2016 | 9.942 | 9.949 | 9.633 | 9.641 | 444,746 | -0.16(-1.61%) |
Nov 17, 2016 | 9.648 | 10.02 | 9.648 | 9.799 | 613,547 | +0.11(+1.16%) |
Nov 16, 2016 | 9.603 | 9.716 | 9.506 | 9.686 | 508,475 | -0.02(-0.15%) |
Nov 15, 2016 | 9.528 | 9.776 | 9.393 | 9.701 | 852,859 | +0.33(+3.53%) |
Nov 14, 2016 | 9.491 | 9.694 | 9.055 | 9.370 | 649,179 | -0.14(-1.42%) |
Nov 11, 2016 | 9.656 | 9.709 | 9.385 | 9.506 | 530,176 | -0.17(-1.79%) |
Nov 10, 2016 | 9.829 | 9.844 | 9.656 | 9.678 | 698,098 | -0.08(-0.85%) |
Nov 09, 2016 | 9.678 | 10.01 | 9.468 | 9.761 | 1,192,159 | +0.17(+1.72%) |
Nov 08, 2016 | 9.648 | 9.663 | 9.378 | 9.596 | 570,411 | -0.02(-0.16%) |
Nov 07, 2016 | 9.844 | 9.866 | 9.393 | 9.611 | 393,339 | -0.04(-0.39%) |
Nov 04, 2016 | 9.408 | 9.761 | 9.325 | 9.648 | 467,057 | +0.22(+2.31%) |
Nov 03, 2016 | 9.408 | 9.479 | 9.378 | 9.431 | 464,904 | +0.05(+0.48%) |
Nov 02, 2016 | 9.686 | 9.686 | 9.310 | 9.385 | 260,869 | -0.23(-2.35%) |
Nov 01, 2016 | 9.784 | 9.806 | 9.600 | 9.611 | 347,140 | -0.06(-0.62%) |
Oct 31, 2016 | 9.776 | 9.814 | 9.633 | 9.671 | 257,622 | -0.17(-1.68%) |
Oct 28, 2016 | 9.799 | 9.881 | 9.663 | 9.836 | 581,637 | +0.05(+0.54%) |
Oct 27, 2016 | 10.14 | 10.15 | 9.739 | 9.784 | 248,382 | -0.12(-1.21%) |
Oct 26, 2016 | 10.27 | 10.31 | 9.866 | 9.904 | 363,671 | -0.37(-3.58%) |
Oct 25, 2016 | 10.37 | 10.49 | 10.27 | 10.27 | 715,489 | -0.05(-0.51%) |
Oct 24, 2016 | 10.15 | 10.34 | 10.11 | 10.32 | 661,293 | +0.22(+2.16%) |
Oct 21, 2016 | 10.26 | 10.26 | 9.938 | 10.11 | 595,165 | -0.15(-1.47%) |
Oct 20, 2016 | 10.72 | 10.76 | 10.18 | 10.26 | 494,125 | -0.50(-4.61%) |
Oct 19, 2016 | 11.05 | 11.13 | 10.66 | 10.75 | 1,533,627 | -0.35(-3.11%) |
Oct 18, 2016 | 11.04 | 11.20 | 10.85 | 11.10 | 376,450 | +0.22(+2.00%) |
Oct 17, 2016 | 11.22 | 11.23 | 10.87 | 10.88 | 228,317 | -0.36(-3.21%) |
Oct 14, 2016 | 11.12 | 11.28 | 11.12 | 11.24 | 440,399 | +0.17(+1.49%) |
Oct 13, 2016 | 10.91 | 11.16 | 10.81 | 11.08 | 348,343 | +0.14(+1.24%) |
Oct 12, 2016 | 10.66 | 10.98 | 10.60 | 10.94 | 397,083 | +0.26(+2.46%) |
Oct 11, 2016 | 10.53 | 10.68 | 10.45 | 10.68 | 187,286 | +0.09(+0.85%) |
Oct 10, 2016 | 10.55 | 10.63 | 10.38 | 10.59 | 397,412 | +0.23(+2.18%) |
Oct 07, 2016 | 10.78 | 10.82 | 10.35 | 10.36 | 285,475 | -0.42(-3.90%) |
Oct 06, 2016 | 11.20 | 11.26 | 10.69 | 10.78 | 350,288 | -0.42(-3.76%) |
Oct 05, 2016 | 11.29 | 11.30 | 11.16 | 11.20 | 310,183 | -0.07(-0.60%) |
Oct 04, 2016 | 11.13 | 11.29 | 11.12 | 11.27 | 523,127 | +0.14(+1.21%) |