Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 8.079 | 8.079 | 8.079 | 0 | -0.08(-0.96%) | |
Dec 29, 2016 | 8.134 | 8.220 | 8.114 | 8.157 | 13,397 | +0.04(+0.48%) |
Dec 28, 2016 | 8.283 | 8.431 | 8.103 | 8.118 | 31,630 | -0.13(-1.52%) |
Dec 27, 2016 | 8.306 | 8.392 | 8.181 | 8.243 | 46,343 | -0.12(-1.40%) |
Dec 23, 2016 | 8.361 | 8.361 | 8.361 | 0 | +0.04(+0.47%) | |
Dec 22, 2016 | 8.053 | 8.408 | 8.053 | 8.322 | 45,492 | +0.00(+0.00%) |
Dec 21, 2016 | 8.525 | 8.525 | 8.306 | 8.322 | 51,893 | -0.20(-2.39%) |
Dec 20, 2016 | 8.533 | 8.588 | 8.455 | 8.525 | 70,753 | +0.02(+0.28%) |
Dec 19, 2016 | 8.353 | 8.603 | 8.353 | 8.502 | 68,461 | +0.09(+1.12%) |
Dec 16, 2016 | 8.392 | 8.517 | 8.337 | 8.408 | 306,868 | +0.07(+0.84%) |
Dec 15, 2016 | 8.392 | 8.549 | 8.306 | 8.337 | 92,967 | -0.08(-0.93%) |
Dec 14, 2016 | 8.525 | 8.603 | 8.392 | 8.416 | 58,245 | -0.16(-1.82%) |
Dec 13, 2016 | 8.611 | 8.631 | 8.518 | 8.572 | 58,412 | +0.05(+0.55%) |
Dec 12, 2016 | 8.595 | 8.681 | 8.486 | 8.525 | 145,482 | -0.07(-0.82%) |
Dec 09, 2016 | 8.525 | 8.627 | 8.388 | 8.595 | 121,422 | +0.11(+1.29%) |
Dec 08, 2016 | 8.157 | 8.494 | 8.135 | 8.486 | 99,376 | +0.33(+4.03%) |
Dec 07, 2016 | 8.118 | 8.189 | 8.040 | 8.157 | 88,600 | -0.01(-0.10%) |
Dec 06, 2016 | 8.267 | 8.369 | 8.064 | 8.165 | 62,995 | -0.04(-0.48%) |
Dec 05, 2016 | 8.150 | 8.259 | 8.056 | 8.204 | 78,521 | +0.15(+1.84%) |
Dec 02, 2016 | 7.978 | 8.173 | 7.978 | 8.056 | 119,205 | +0.08(+0.98%) |
Dec 01, 2016 | 8.681 | 8.814 | 7.978 | 7.978 | 137,632 | -0.64(-7.44%) |
Nov 30, 2016 | 8.814 | 8.916 | 8.564 | 8.619 | 62,788 | -0.23(-2.56%) |
Nov 29, 2016 | 8.932 | 8.955 | 8.791 | 8.846 | 66,703 | -0.04(-0.44%) |
Nov 28, 2016 | 8.791 | 8.986 | 8.760 | 8.885 | 59,819 | +0.13(+1.43%) |
Nov 25, 2016 | 8.869 | 8.869 | 8.611 | 8.760 | 44,598 | -0.04(-0.44%) |
Nov 23, 2016 | 8.799 | 8.799 | 8.799 | 0 | -0.20(-2.17%) | |
Nov 22, 2016 | 8.713 | 9.026 | 8.671 | 8.994 | 108,765 | +0.28(+3.23%) |
Nov 21, 2016 | 8.408 | 8.721 | 8.356 | 8.713 | 63,920 | +0.25(+2.96%) |
Nov 18, 2016 | 8.204 | 8.470 | 8.150 | 8.462 | 87,033 | +0.23(+2.85%) |
Nov 17, 2016 | 8.251 | 8.455 | 8.142 | 8.228 | 91,473 | +0.02(+0.19%) |
Nov 16, 2016 | 8.212 | 8.345 | 8.157 | 8.212 | 74,926 | -0.04(-0.47%) |
Nov 15, 2016 | 8.369 | 8.472 | 8.220 | 8.251 | 45,324 | -0.09(-1.03%) |
Nov 14, 2016 | 8.595 | 8.595 | 8.194 | 8.337 | 81,360 | -0.14(-1.66%) |
Nov 11, 2016 | 8.157 | 8.556 | 8.157 | 8.478 | 154,914 | +0.37(+4.53%) |
Nov 10, 2016 | 8.259 | 8.392 | 8.017 | 8.111 | 124,584 | -0.04(-0.48%) |
Nov 09, 2016 | 7.633 | 8.212 | 7.610 | 8.150 | 116,076 | +0.18(+2.26%) |
Nov 08, 2016 | 7.993 | 8.095 | 7.899 | 7.970 | 57,829 | -0.09(-1.16%) |
Nov 07, 2016 | 8.087 | 8.087 | 7.901 | 8.064 | 44,275 | +0.15(+1.86%) |
Nov 04, 2016 | 7.839 | 7.994 | 7.816 | 7.917 | 36,062 | +0.10(+1.29%) |
Nov 03, 2016 | 7.886 | 8.017 | 7.800 | 7.816 | 47,674 | -0.02(-0.30%) |
Nov 02, 2016 | 7.924 | 7.963 | 7.746 | 7.839 | 40,317 | -0.05(-0.69%) |
Nov 01, 2016 | 8.110 | 8.311 | 7.870 | 7.893 | 89,967 | -0.18(-2.21%) |
Oct 31, 2016 | 8.033 | 8.497 | 7.955 | 8.071 | 57,984 | +0.02(+0.29%) |
Oct 28, 2016 | 8.126 | 8.497 | 7.978 | 8.048 | 87,990 | -0.10(-1.23%) |
Oct 27, 2016 | 8.211 | 8.273 | 8.133 | 8.149 | 45,159 | -0.11(-1.31%) |
Oct 26, 2016 | 8.273 | 8.319 | 8.196 | 8.257 | 54,118 | -0.02(-0.19%) |
Oct 25, 2016 | 8.252 | 8.389 | 8.216 | 8.273 | 49,554 | +0.04(+0.47%) |
Oct 24, 2016 | 8.280 | 8.280 | 8.195 | 8.234 | 34,993 | +0.03(+0.38%) |
Oct 21, 2016 | 8.126 | 8.203 | 8.126 | 8.203 | 41,888 | +0.05(+0.57%) |
Oct 20, 2016 | 8.257 | 8.288 | 8.126 | 8.156 | 50,226 | -0.07(-0.85%) |
Oct 19, 2016 | 8.365 | 8.365 | 8.149 | 8.226 | 36,982 | -0.13(-1.57%) |
Oct 18, 2016 | 8.497 | 8.559 | 8.350 | 8.358 | 44,699 | -0.12(-1.37%) |
Oct 17, 2016 | 8.358 | 8.489 | 8.350 | 8.474 | 126,366 | +0.09(+1.01%) |
Oct 14, 2016 | 8.381 | 8.598 | 8.177 | 8.389 | 131,141 | +0.05(+0.65%) |
Oct 13, 2016 | 8.466 | 8.481 | 8.288 | 8.334 | 99,434 | -0.19(-2.18%) |
Oct 12, 2016 | 8.373 | 8.528 | 8.287 | 8.520 | 363,411 | +0.17(+2.04%) |
Oct 11, 2016 | 8.505 | 8.505 | 8.292 | 8.350 | 49,114 | -0.13(-1.55%) |
Oct 10, 2016 | 8.334 | 8.505 | 8.288 | 8.481 | 25,469 | +0.21(+2.53%) |
Oct 07, 2016 | 8.373 | 8.373 | 8.133 | 8.273 | 43,130 | +0.02(+0.19%) |
Oct 06, 2016 | 8.327 | 8.381 | 8.149 | 8.257 | 47,734 | -0.11(-1.30%) |
Oct 05, 2016 | 8.389 | 8.512 | 8.358 | 8.365 | 37,257 | -0.06(-0.73%) |
Oct 04, 2016 | 8.683 | 8.683 | 8.350 | 8.427 | 38,284 | -0.12(-1.36%) |