Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 7.656 | 7.656 | 7.656 | 0 | -0.01(-0.17%) | |
Dec 29, 2016 | 7.563 | 7.692 | 7.542 | 7.669 | 7,695,360 | +0.11(+1.40%) |
Dec 28, 2016 | 7.572 | 7.584 | 7.500 | 7.563 | 8,089,096 | +0.00(+0.00%) |
Dec 27, 2016 | 7.601 | 7.622 | 7.538 | 7.563 | 5,540,074 | -0.03(-0.33%) |
Dec 23, 2016 | 7.588 | 7.588 | 7.588 | 0 | -0.01(-0.11%) | |
Dec 22, 2016 | 7.593 | 7.632 | 7.551 | 7.597 | 6,340,829 | +0.03(+0.44%) |
Dec 21, 2016 | 7.559 | 7.609 | 7.526 | 7.563 | 6,426,296 | +0.00(+0.06%) |
Dec 20, 2016 | 7.630 | 7.651 | 7.547 | 7.559 | 7,363,363 | -0.07(-0.93%) |
Dec 19, 2016 | 7.517 | 7.630 | 7.488 | 7.630 | 8,533,010 | +0.16(+2.13%) |
Dec 16, 2016 | 7.363 | 7.484 | 7.350 | 7.471 | 11,268,221 | +0.14(+1.94%) |
Dec 15, 2016 | 7.379 | 7.421 | 7.231 | 7.329 | 19,906,044 | -0.15(-2.01%) |
Dec 14, 2016 | 7.530 | 7.626 | 7.444 | 7.480 | 12,940,100 | -0.04(-0.56%) |
Dec 13, 2016 | 7.651 | 7.672 | 7.513 | 7.521 | 16,194,353 | -0.14(-1.85%) |
Dec 12, 2016 | 7.718 | 7.764 | 7.630 | 7.664 | 9,053,035 | -0.07(-0.87%) |
Dec 09, 2016 | 7.735 | 7.789 | 7.705 | 7.730 | 7,069,500 | -0.02(-0.27%) |
Dec 08, 2016 | 7.772 | 7.818 | 7.676 | 7.751 | 8,183,336 | -0.02(-0.27%) |
Dec 07, 2016 | 7.705 | 7.827 | 7.693 | 7.772 | 8,311,885 | +0.09(+1.20%) |
Dec 06, 2016 | 7.643 | 7.705 | 7.622 | 7.680 | 5,653,217 | +0.04(+0.49%) |
Dec 05, 2016 | 7.471 | 7.651 | 7.467 | 7.643 | 9,458,384 | +0.16(+2.18%) |
Dec 02, 2016 | 7.542 | 7.572 | 7.450 | 7.480 | 12,152,417 | -0.08(-1.11%) |
Dec 01, 2016 | 7.802 | 7.818 | 7.492 | 7.563 | 25,504,184 | -0.24(-3.05%) |
Nov 30, 2016 | 7.931 | 7.944 | 7.751 | 7.802 | 12,480,516 | -0.15(-1.84%) |
Nov 29, 2016 | 7.802 | 7.960 | 7.797 | 7.948 | 9,265,169 | +0.14(+1.77%) |
Nov 28, 2016 | 7.864 | 7.868 | 7.793 | 7.810 | 13,694,276 | -0.03(-0.32%) |
Nov 25, 2016 | 7.847 | 7.866 | 7.810 | 7.835 | 6,158,348 | +0.00(+0.00%) |
Nov 23, 2016 | 7.835 | 7.835 | 7.835 | 0 | -0.11(-1.36%) | |
Nov 22, 2016 | 7.976 | 7.997 | 7.943 | 7.943 | 6,040,853 | -0.00(-0.05%) |
Nov 21, 2016 | 7.943 | 7.976 | 7.930 | 7.947 | 9,122,562 | +0.02(+0.26%) |
Nov 18, 2016 | 7.955 | 7.982 | 7.876 | 7.926 | 8,839,911 | -0.01(-0.10%) |
Nov 17, 2016 | 7.951 | 7.988 | 7.926 | 7.934 | 6,797,361 | +0.00(+0.00%) |
Nov 16, 2016 | 8.017 | 8.075 | 7.914 | 7.934 | 10,424,535 | -0.05(-0.62%) |
Nov 15, 2016 | 7.910 | 8.015 | 7.889 | 7.984 | 11,939,255 | +0.08(+1.05%) |
Nov 14, 2016 | 8.075 | 8.075 | 7.893 | 7.901 | 8,898,939 | -0.11(-1.34%) |
Nov 11, 2016 | 8.001 | 8.050 | 7.953 | 8.009 | 6,473,038 | +0.03(+0.42%) |
Nov 10, 2016 | 8.141 | 8.158 | 7.918 | 7.976 | 23,452,778 | -0.15(-1.88%) |
Nov 09, 2016 | 8.117 | 8.220 | 8.112 | 8.129 | 14,611,067 | -0.11(-1.36%) |
Nov 08, 2016 | 8.253 | 8.278 | 8.218 | 8.241 | 10,596,984 | +0.02(+0.20%) |
Nov 07, 2016 | 8.187 | 8.257 | 8.183 | 8.224 | 8,889,516 | +0.06(+0.76%) |
Nov 04, 2016 | 8.125 | 8.183 | 8.112 | 8.162 | 5,766,041 | +0.03(+0.41%) |
Nov 03, 2016 | 8.129 | 8.220 | 8.117 | 8.129 | 6,858,658 | +0.01(+0.10%) |
Nov 02, 2016 | 8.158 | 8.187 | 8.094 | 8.121 | 11,225,552 | -0.05(-0.66%) |
Nov 01, 2016 | 8.295 | 8.303 | 8.150 | 8.175 | 8,107,573 | -0.13(-1.60%) |
Oct 31, 2016 | 8.216 | 8.311 | 8.191 | 8.307 | 9,755,914 | +0.09(+1.11%) |
Oct 28, 2016 | 8.228 | 8.274 | 8.179 | 8.216 | 5,777,915 | -0.02(-0.25%) |
Oct 27, 2016 | 8.295 | 8.328 | 8.218 | 8.237 | 6,658,391 | -0.08(-0.95%) |
Oct 26, 2016 | 8.299 | 8.385 | 8.291 | 8.315 | 9,469,767 | +0.03(+0.40%) |
Oct 25, 2016 | 8.262 | 8.328 | 8.168 | 8.283 | 13,667,332 | +0.14(+1.71%) |
Oct 24, 2016 | 7.991 | 8.147 | 7.991 | 8.143 | 8,402,153 | +0.15(+1.85%) |
Oct 21, 2016 | 7.995 | 8.034 | 7.971 | 7.995 | 3,171,360 | +0.00(+0.00%) |
Oct 20, 2016 | 7.962 | 7.995 | 7.946 | 7.995 | 3,380,459 | +0.02(+0.26%) |
Oct 19, 2016 | 7.950 | 7.979 | 7.921 | 7.975 | 3,371,897 | +0.05(+0.67%) |
Oct 18, 2016 | 7.942 | 7.958 | 7.880 | 7.921 | 2,966,291 | +0.02(+0.26%) |
Oct 17, 2016 | 7.930 | 7.954 | 7.886 | 7.901 | 3,616,468 | -0.01(-0.16%) |
Oct 14, 2016 | 7.991 | 7.991 | 7.909 | 7.913 | 4,417,513 | -0.08(-0.98%) |
Oct 13, 2016 | 7.884 | 8.012 | 7.884 | 7.991 | 8,238,767 | +0.09(+1.20%) |
Oct 12, 2016 | 7.954 | 7.954 | 7.778 | 7.897 | 5,594,153 | +0.10(+1.32%) |
Oct 11, 2016 | 7.798 | 7.843 | 7.765 | 7.794 | 6,270,714 | -0.01(-0.16%) |
Oct 10, 2016 | 7.765 | 7.868 | 7.765 | 7.806 | 4,458,347 | +0.04(+0.53%) |
Oct 07, 2016 | 7.638 | 7.790 | 7.638 | 7.765 | 7,351,480 | +0.09(+1.12%) |
Oct 06, 2016 | 7.716 | 7.749 | 7.630 | 7.679 | 7,296,672 | -0.08(-1.01%) |
Oct 05, 2016 | 7.811 | 7.852 | 7.741 | 7.757 | 6,923,451 | -0.06(-0.79%) |
Oct 04, 2016 | 7.954 | 7.954 | 7.733 | 7.819 | 13,027,873 | -0.20(-2.51%) |