Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 9.250 | 9.250 | 9.250 | 0 | -0.50(-5.13%) | |
Dec 29, 2016 | 9.450 | 9.750 | 9.250 | 9.750 | 53,226 | +0.45(+4.84%) |
Dec 28, 2016 | 9.750 | 9.750 | 9.100 | 9.300 | 58,268 | -0.40(-4.12%) |
Dec 27, 2016 | 9.950 | 10.15 | 9.471 | 9.700 | 98,595 | +0.00(+0.00%) |
Dec 23, 2016 | 9.700 | 9.700 | 9.700 | 0 | +0.90(+10.23%) | |
Dec 22, 2016 | 9.000 | 9.000 | 8.750 | 8.800 | 97,744 | +0.05(+0.57%) |
Dec 21, 2016 | 8.850 | 8.900 | 8.600 | 8.750 | 71,646 | +0.00(+0.00%) |
Dec 20, 2016 | 8.850 | 8.850 | 8.550 | 8.750 | 69,847 | +0.15(+1.74%) |
Dec 19, 2016 | 8.150 | 8.850 | 8.150 | 8.600 | 47,226 | +0.60(+7.50%) |
Dec 16, 2016 | 8.100 | 8.300 | 8.000 | 8.000 | 25,702 | -0.10(-1.23%) |
Dec 15, 2016 | 7.950 | 8.250 | 7.800 | 8.100 | 12,313 | +0.15(+1.89%) |
Dec 14, 2016 | 8.100 | 8.150 | 7.869 | 7.950 | 15,497 | -0.05(-0.62%) |
Dec 13, 2016 | 8.000 | 8.200 | 7.850 | 8.000 | 47,350 | -0.05(-0.62%) |
Dec 12, 2016 | 7.900 | 8.250 | 7.900 | 8.050 | 78,853 | +0.15(+1.90%) |
Dec 09, 2016 | 8.250 | 8.300 | 7.900 | 7.900 | 63,835 | -0.05(-0.63%) |
Dec 08, 2016 | 7.700 | 8.700 | 7.400 | 7.950 | 101,053 | +0.35(+4.61%) |
Dec 07, 2016 | 7.950 | 8.150 | 7.600 | 7.600 | 98,770 | +0.05(+0.66%) |
Dec 06, 2016 | 7.100 | 7.800 | 7.050 | 7.550 | 144,183 | +0.55(+7.86%) |
Dec 05, 2016 | 7.000 | 7.100 | 6.955 | 7.000 | 96,482 | +0.02(+0.31%) |
Dec 02, 2016 | 7.000 | 7.100 | 6.900 | 6.979 | 40,849 | +0.08(+1.14%) |
Dec 01, 2016 | 6.900 | 7.051 | 6.900 | 6.900 | 26,655 | -0.10(-1.43%) |
Nov 30, 2016 | 7.000 | 7.100 | 6.950 | 7.000 | 18,934 | +0.05(+0.72%) |
Nov 29, 2016 | 7.000 | 7.000 | 6.950 | 6.950 | 9,687 | +0.10(+1.46%) |
Nov 28, 2016 | 6.800 | 7.040 | 6.800 | 6.850 | 10,749 | -0.10(-1.44%) |
Nov 25, 2016 | 7.000 | 7.040 | 6.850 | 6.950 | 7,327 | -0.05(-0.71%) |
Nov 23, 2016 | 7.000 | 7.000 | 7.000 | 0 | +0.10(+1.45%) | |
Nov 22, 2016 | 7.050 | 7.050 | 6.900 | 6.900 | 9,315 | -0.10(-1.43%) |
Nov 21, 2016 | 7.000 | 7.000 | 6.850 | 7.000 | 28,254 | +0.15(+2.19%) |
Nov 18, 2016 | 6.900 | 7.000 | 6.850 | 6.850 | 59,637 | -0.15(-2.14%) |
Nov 17, 2016 | 7.200 | 7.283 | 6.950 | 7.000 | 7,169 | -0.20(-2.78%) |
Nov 16, 2016 | 7.500 | 7.779 | 7.200 | 7.200 | 13,058 | -0.63(-8.03%) |
Nov 15, 2016 | 7.700 | 7.829 | 7.568 | 7.829 | 5,837 | +0.18(+2.33%) |
Nov 14, 2016 | 7.772 | 7.800 | 7.600 | 7.650 | 5,404 | +0.00(+0.00%) |
Nov 11, 2016 | 7.450 | 7.750 | 7.450 | 7.650 | 7,976 | +0.25(+3.38%) |
Nov 10, 2016 | 6.800 | 7.600 | 6.800 | 7.400 | 26,079 | +0.48(+6.96%) |
Nov 09, 2016 | 6.650 | 7.000 | 6.650 | 6.918 | 27,406 | +0.22(+3.26%) |
Nov 08, 2016 | 6.805 | 6.950 | 6.700 | 6.700 | 41,083 | -0.05(-0.74%) |
Nov 07, 2016 | 6.500 | 6.850 | 6.500 | 6.750 | 10,892 | +0.25(+3.85%) |
Nov 04, 2016 | 6.500 | 6.800 | 6.500 | 6.500 | 2,869 | +0.00(+0.00%) |
Nov 03, 2016 | 6.650 | 6.700 | 6.500 | 6.500 | 1,047 | -0.10(-1.52%) |
Nov 02, 2016 | 6.700 | 6.800 | 6.600 | 6.600 | 2,647 | -0.05(-0.75%) |
Nov 01, 2016 | 6.675 | 6.800 | 6.600 | 6.650 | 10,014 | -0.10(-1.48%) |
Oct 31, 2016 | 6.700 | 6.750 | 6.700 | 6.750 | 750 | +0.10(+1.50%) |
Oct 28, 2016 | 6.718 | 6.718 | 6.650 | 6.650 | 953 | -0.10(-1.48%) |
Oct 27, 2016 | 6.661 | 6.750 | 6.661 | 6.750 | 982 | +0.10(+1.50%) |
Oct 26, 2016 | 6.850 | 6.890 | 6.650 | 6.650 | 6,163 | -0.13(-1.99%) |
Oct 25, 2016 | 6.660 | 6.800 | 6.640 | 6.785 | 1,421 | -0.08(-1.24%) |
Oct 24, 2016 | 6.650 | 6.870 | 6.500 | 6.870 | 10,254 | +0.27(+4.09%) |
Oct 21, 2016 | 6.501 | 6.700 | 6.500 | 6.600 | 3,979 | +0.12(+1.85%) |
Oct 20, 2016 | 6.650 | 6.710 | 6.450 | 6.480 | 11,743 | -0.19(-2.85%) |
Oct 19, 2016 | 6.651 | 6.670 | 6.651 | 6.670 | 803 | +0.05(+0.76%) |
Oct 18, 2016 | 6.600 | 6.800 | 6.600 | 6.620 | 2,624 | -0.05(-0.81%) |
Oct 17, 2016 | 6.674 | 6.674 | 6.674 | 6.674 | 639 | -0.01(-0.09%) |
Oct 14, 2016 | 6.530 | 6.690 | 6.521 | 6.680 | 829 | -0.07(-1.04%) |
Oct 13, 2016 | 6.850 | 6.900 | 6.750 | 6.750 | 7,193 | -0.08(-1.17%) |
Oct 12, 2016 | 6.510 | 6.830 | 6.510 | 6.830 | 475 | +0.30(+4.59%) |
Oct 11, 2016 | 6.680 | 6.768 | 6.530 | 6.530 | 4,105 | -0.17(-2.54%) |
Oct 10, 2016 | 6.850 | 6.852 | 6.500 | 6.700 | 26,960 | -0.17(-2.47%) |
Oct 07, 2016 | 6.874 | 6.874 | 6.770 | 6.870 | 1,091 | +0.12(+1.78%) |
Oct 06, 2016 | 6.750 | 6.786 | 6.750 | 6.750 | 1,060 | -0.03(-0.44%) |
Oct 05, 2016 | 6.930 | 6.930 | 6.760 | 6.780 | 2,524 | -0.01(-0.15%) |
Oct 04, 2016 | 6.869 | 6.954 | 6.790 | 6.790 | 1,627 | -0.17(-2.50%) |