Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 9.445 | 9.445 | 9.445 | 0 | +0.19(+2.06%) | |
Dec 29, 2016 | 9.397 | 9.397 | 9.182 | 9.254 | 88,797 | -0.05(-0.51%) |
Dec 28, 2016 | 9.397 | 9.397 | 9.230 | 9.302 | 102,573 | +0.00(+0.00%) |
Dec 27, 2016 | 8.992 | 9.373 | 8.899 | 9.302 | 208,446 | +0.45(+5.12%) |
Dec 23, 2016 | 8.848 | 8.848 | 8.848 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 8.801 | 8.930 | 8.777 | 8.848 | 45,135 | +0.05(+0.54%) |
Dec 21, 2016 | 8.896 | 9.069 | 8.777 | 8.801 | 63,527 | -0.05(-0.54%) |
Dec 20, 2016 | 8.920 | 8.944 | 8.825 | 8.848 | 30,928 | -0.05(-0.54%) |
Dec 19, 2016 | 8.992 | 9.087 | 8.848 | 8.896 | 87,160 | -0.14(-1.58%) |
Dec 16, 2016 | 9.015 | 9.116 | 8.872 | 9.039 | 30,257 | +0.05(+0.53%) |
Dec 15, 2016 | 9.111 | 9.204 | 8.944 | 8.992 | 37,150 | -0.07(-0.79%) |
Dec 14, 2016 | 9.039 | 9.206 | 9.015 | 9.063 | 98,026 | +0.02(+0.26%) |
Dec 13, 2016 | 8.992 | 9.063 | 8.801 | 9.039 | 28,119 | +0.10(+1.07%) |
Dec 12, 2016 | 9.182 | 9.204 | 8.825 | 8.944 | 106,912 | -0.19(-2.09%) |
Dec 09, 2016 | 9.230 | 9.230 | 9.068 | 9.135 | 59,156 | -0.05(-0.52%) |
Dec 08, 2016 | 9.159 | 9.182 | 9.063 | 9.182 | 215,960 | +0.02(+0.26%) |
Dec 07, 2016 | 9.039 | 9.206 | 8.980 | 9.159 | 118,382 | +0.19(+2.13%) |
Dec 06, 2016 | 8.586 | 9.111 | 8.515 | 8.968 | 261,374 | +0.45(+5.32%) |
Dec 05, 2016 | 8.586 | 8.615 | 8.491 | 8.515 | 130,145 | -0.07(-0.83%) |
Dec 02, 2016 | 8.586 | 8.658 | 8.586 | 8.586 | 48,903 | -0.02(-0.28%) |
Dec 01, 2016 | 8.705 | 8.716 | 8.586 | 8.610 | 88,131 | -0.10(-1.10%) |
Nov 30, 2016 | 8.681 | 8.753 | 8.639 | 8.705 | 63,519 | +0.02(+0.27%) |
Nov 29, 2016 | 8.705 | 8.705 | 8.610 | 8.681 | 140,985 | -0.02(-0.27%) |
Nov 28, 2016 | 8.753 | 8.777 | 8.705 | 8.705 | 56,653 | -0.02(-0.27%) |
Nov 25, 2016 | 8.777 | 8.801 | 8.705 | 8.729 | 40,337 | +0.00(+0.00%) |
Nov 23, 2016 | 8.729 | 8.729 | 8.729 | 0 | +0.10(+1.10%) | |
Nov 22, 2016 | 8.729 | 8.852 | 8.610 | 8.634 | 134,042 | -0.07(-0.82%) |
Nov 21, 2016 | 8.729 | 8.839 | 8.705 | 8.705 | 79,758 | +0.00(+0.00%) |
Nov 18, 2016 | 8.658 | 8.729 | 8.610 | 8.705 | 80,531 | +0.10(+1.11%) |
Nov 17, 2016 | 8.729 | 8.777 | 8.610 | 8.610 | 110,864 | -0.12(-1.37%) |
Nov 16, 2016 | 8.705 | 8.729 | 8.586 | 8.729 | 44,536 | +0.05(+0.55%) |
Nov 15, 2016 | 8.610 | 8.848 | 8.525 | 8.681 | 105,952 | +0.17(+1.96%) |
Nov 14, 2016 | 8.944 | 9.015 | 8.252 | 8.515 | 211,316 | -0.36(-4.03%) |
Nov 11, 2016 | 8.562 | 8.920 | 8.562 | 8.872 | 118,554 | +0.31(+3.62%) |
Nov 10, 2016 | 8.610 | 8.629 | 8.371 | 8.562 | 162,262 | -0.07(-0.83%) |
Nov 09, 2016 | 8.491 | 8.634 | 8.395 | 8.634 | 340,313 | -0.24(-2.69%) |
Nov 08, 2016 | 8.920 | 9.029 | 8.729 | 8.872 | 119,537 | +0.00(+0.00%) |
Nov 07, 2016 | 9.302 | 9.302 | 8.848 | 8.872 | 116,931 | +0.00(+0.00%) |
Nov 04, 2016 | 9.063 | 9.063 | 8.848 | 8.872 | 81,785 | -0.17(-1.85%) |
Nov 03, 2016 | 9.135 | 9.206 | 9.015 | 9.039 | 111,722 | -0.17(-1.81%) |
Nov 02, 2016 | 9.302 | 9.373 | 8.872 | 9.206 | 189,228 | -0.49(-5.07%) |
Nov 01, 2016 | 10.05 | 10.05 | 9.674 | 9.698 | 131,875 | -0.23(-2.35%) |
Oct 31, 2016 | 10.05 | 10.05 | 9.604 | 9.931 | 190,270 | -0.09(-0.93%) |
Oct 28, 2016 | 9.936 | 10.02 | 9.852 | 10.02 | 156,103 | +0.16(+1.61%) |
Oct 27, 2016 | 10.03 | 10.03 | 9.842 | 9.866 | 158,356 | -0.01(-0.14%) |
Oct 26, 2016 | 9.908 | 10.16 | 9.765 | 9.880 | 174,229 | +0.00(+0.05%) |
Oct 25, 2016 | 9.758 | 9.889 | 9.641 | 9.875 | 121,910 | +0.16(+1.68%) |
Oct 24, 2016 | 9.478 | 9.730 | 9.366 | 9.712 | 203,881 | +0.37(+4.00%) |
Oct 21, 2016 | 9.417 | 9.436 | 9.305 | 9.338 | 185,974 | +0.00(+0.00%) |
Oct 20, 2016 | 9.333 | 9.552 | 9.216 | 9.338 | 159,869 | +0.10(+1.06%) |
Oct 19, 2016 | 9.053 | 9.240 | 8.978 | 9.240 | 148,413 | +0.24(+2.70%) |
Oct 18, 2016 | 8.898 | 9.057 | 8.880 | 8.996 | 57,956 | +0.17(+1.96%) |
Oct 17, 2016 | 8.856 | 8.861 | 8.693 | 8.824 | 60,085 | +0.04(+0.48%) |
Oct 14, 2016 | 8.749 | 8.781 | 8.599 | 8.781 | 65,845 | +0.09(+1.02%) |
Oct 13, 2016 | 8.852 | 8.852 | 8.553 | 8.693 | 138,258 | -0.16(-1.85%) |
Oct 12, 2016 | 8.987 | 8.987 | 8.852 | 8.856 | 63,631 | -0.09(-0.99%) |
Oct 11, 2016 | 9.062 | 9.123 | 8.908 | 8.945 | 68,757 | -0.17(-1.85%) |
Oct 10, 2016 | 9.137 | 9.183 | 9.064 | 9.113 | 92,776 | +0.07(+0.78%) |
Oct 07, 2016 | 9.137 | 9.137 | 8.954 | 9.043 | 56,555 | -0.02(-0.26%) |
Oct 06, 2016 | 9.113 | 9.155 | 9.067 | 9.067 | 36,918 | -0.04(-0.41%) |
Oct 05, 2016 | 9.146 | 9.202 | 9.071 | 9.104 | 111,736 | -0.03(-0.36%) |
Oct 04, 2016 | 9.141 | 9.141 | 9.005 | 9.137 | 92,577 | -0.00(-0.05%) |