Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 9.450 | 9.450 | 9.450 | 0 | +0.12(+1.29%) | |
Dec 29, 2016 | 9.630 | 9.640 | 9.290 | 9.330 | 30,456 | -0.25(-2.61%) |
Dec 28, 2016 | 9.600 | 9.810 | 9.470 | 9.580 | 57,590 | -0.14(-1.44%) |
Dec 27, 2016 | 9.700 | 9.890 | 9.460 | 9.720 | 30,689 | +0.04(+0.41%) |
Dec 23, 2016 | 9.680 | 9.680 | 9.680 | 0 | +0.15(+1.57%) | |
Dec 22, 2016 | 9.460 | 9.640 | 9.380 | 9.530 | 70,858 | +0.04(+0.42%) |
Dec 21, 2016 | 9.700 | 9.730 | 9.410 | 9.490 | 100,784 | +0.02(+0.21%) |
Dec 20, 2016 | 9.440 | 9.640 | 9.370 | 9.470 | 126,165 | +0.05(+0.53%) |
Dec 19, 2016 | 9.570 | 9.720 | 9.370 | 9.420 | 74,241 | -0.10(-1.05%) |
Dec 16, 2016 | 9.680 | 9.870 | 9.490 | 9.520 | 152,370 | -0.13(-1.35%) |
Dec 15, 2016 | 9.720 | 9.750 | 9.630 | 9.650 | 48,210 | -0.07(-0.72%) |
Dec 14, 2016 | 9.790 | 9.800 | 9.670 | 9.720 | 40,053 | -0.05(-0.51%) |
Dec 13, 2016 | 9.900 | 9.920 | 9.690 | 9.770 | 81,183 | -0.06(-0.61%) |
Dec 12, 2016 | 9.750 | 9.900 | 9.680 | 9.830 | 66,941 | -0.01(-0.10%) |
Dec 09, 2016 | 9.980 | 9.990 | 9.790 | 9.840 | 92,244 | -0.11(-1.11%) |
Dec 08, 2016 | 9.940 | 10.07 | 9.860 | 9.950 | 117,312 | +0.01(+0.10%) |
Dec 07, 2016 | 9.780 | 9.990 | 9.760 | 9.940 | 114,254 | +0.09(+0.91%) |
Dec 06, 2016 | 9.880 | 9.980 | 9.760 | 9.850 | 113,980 | +0.04(+0.41%) |
Dec 05, 2016 | 9.740 | 9.950 | 9.700 | 9.810 | 136,429 | +0.16(+1.66%) |
Dec 02, 2016 | 9.810 | 9.830 | 9.630 | 9.650 | 57,076 | -0.12(-1.23%) |
Dec 01, 2016 | 9.650 | 9.930 | 9.540 | 9.770 | 87,420 | +0.21(+2.20%) |
Nov 30, 2016 | 9.700 | 9.970 | 9.530 | 9.560 | 62,594 | -0.06(-0.62%) |
Nov 29, 2016 | 9.850 | 10.02 | 9.550 | 9.620 | 151,226 | -0.19(-1.94%) |
Nov 28, 2016 | 9.910 | 9.960 | 9.760 | 9.810 | 119,422 | -0.13(-1.31%) |
Nov 25, 2016 | 9.930 | 10.08 | 9.700 | 9.940 | 69,957 | -0.04(-0.40%) |
Nov 23, 2016 | 9.980 | 9.980 | 9.980 | 0 | +0.05(+0.50%) | |
Nov 22, 2016 | 9.760 | 10.08 | 9.750 | 9.930 | 190,779 | +0.16(+1.64%) |
Nov 21, 2016 | 9.900 | 9.950 | 9.720 | 9.770 | 99,682 | -0.08(-0.81%) |
Nov 18, 2016 | 9.720 | 9.900 | 9.700 | 9.850 | 91,551 | +0.15(+1.55%) |
Nov 17, 2016 | 9.960 | 9.960 | 9.282 | 9.700 | 471,416 | -0.16(-1.62%) |
Nov 16, 2016 | 9.380 | 9.998 | 9.370 | 9.860 | 606,346 | +0.44(+4.67%) |
Nov 15, 2016 | 9.240 | 9.500 | 9.180 | 9.420 | 82,543 | +0.13(+1.40%) |
Nov 14, 2016 | 9.400 | 9.410 | 9.110 | 9.290 | 105,081 | +0.00(+0.00%) |
Nov 11, 2016 | 9.040 | 9.360 | 8.930 | 9.290 | 108,298 | +0.30(+3.34%) |
Nov 10, 2016 | 8.530 | 9.130 | 8.530 | 8.990 | 73,782 | +0.51(+6.01%) |
Nov 09, 2016 | 8.450 | 8.550 | 8.330 | 8.480 | 81,242 | +0.00(+0.00%) |
Nov 08, 2016 | 8.490 | 8.560 | 8.400 | 8.480 | 26,963 | -0.01(-0.12%) |
Nov 07, 2016 | 8.530 | 8.650 | 8.400 | 8.490 | 139,910 | -0.02(-0.24%) |
Nov 04, 2016 | 8.050 | 8.780 | 7.909 | 8.510 | 128,375 | +0.46(+5.71%) |
Nov 03, 2016 | 7.860 | 8.140 | 7.835 | 8.050 | 49,761 | +0.24(+3.07%) |
Nov 02, 2016 | 8.200 | 8.200 | 7.750 | 7.810 | 43,206 | -0.17(-2.13%) |
Nov 01, 2016 | 8.230 | 8.335 | 7.830 | 7.980 | 66,754 | -0.21(-2.56%) |
Oct 31, 2016 | 8.250 | 8.320 | 8.190 | 8.190 | 39,302 | -0.03(-0.36%) |
Oct 28, 2016 | 8.250 | 8.310 | 8.210 | 8.220 | 18,700 | -0.06(-0.72%) |
Oct 27, 2016 | 8.430 | 8.460 | 8.270 | 8.280 | 49,847 | -0.08(-0.96%) |
Oct 26, 2016 | 8.360 | 8.440 | 8.360 | 8.360 | 19,078 | -0.07(-0.83%) |
Oct 25, 2016 | 8.570 | 8.570 | 8.400 | 8.430 | 22,387 | -0.17(-1.98%) |
Oct 24, 2016 | 8.550 | 8.750 | 8.520 | 8.600 | 27,074 | +0.13(+1.53%) |
Oct 21, 2016 | 8.430 | 8.520 | 8.280 | 8.470 | 41,976 | -0.04(-0.47%) |
Oct 20, 2016 | 8.510 | 8.510 | 8.380 | 8.510 | 31,188 | +0.11(+1.31%) |
Oct 19, 2016 | 8.250 | 8.420 | 8.250 | 8.400 | 37,010 | +0.20(+2.44%) |
Oct 18, 2016 | 8.280 | 8.540 | 8.200 | 8.200 | 23,368 | -0.04(-0.49%) |
Oct 17, 2016 | 8.350 | 8.390 | 8.230 | 8.240 | 13,491 | -0.13(-1.55%) |
Oct 14, 2016 | 8.400 | 8.490 | 8.310 | 8.370 | 32,175 | +0.05(+0.60%) |
Oct 13, 2016 | 8.490 | 8.500 | 8.310 | 8.320 | 36,137 | -0.21(-2.46%) |
Oct 12, 2016 | 8.650 | 8.650 | 8.500 | 8.530 | 27,732 | -0.07(-0.81%) |
Oct 11, 2016 | 8.810 | 8.840 | 8.580 | 8.600 | 99,732 | -0.19(-2.16%) |
Oct 10, 2016 | 8.840 | 8.920 | 8.755 | 8.790 | 31,656 | +0.01(+0.11%) |
Oct 07, 2016 | 9.040 | 9.040 | 8.690 | 8.780 | 61,163 | -0.19(-2.12%) |
Oct 06, 2016 | 9.110 | 9.180 | 8.930 | 8.970 | 52,338 | -0.19(-2.07%) |
Oct 05, 2016 | 8.850 | 9.180 | 8.800 | 9.160 | 69,405 | +0.37(+4.21%) |
Oct 04, 2016 | 8.970 | 8.970 | 8.550 | 8.790 | 46,849 | +0.06(+0.69%) |