Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 7.056 | 7.056 | 7.056 | 0 | -0.20(-2.79%) | |
Dec 29, 2016 | 7.255 | 7.435 | 7.209 | 7.259 | 211,116 | +0.00(+0.05%) |
Dec 28, 2016 | 7.295 | 7.365 | 7.201 | 7.255 | 147,470 | -0.03(-0.41%) |
Dec 27, 2016 | 7.269 | 7.385 | 7.209 | 7.285 | 266,852 | +0.02(+0.32%) |
Dec 23, 2016 | 7.262 | 7.262 | 7.262 | 0 | +0.04(+0.51%) | |
Dec 22, 2016 | 7.335 | 7.339 | 7.102 | 7.226 | 347,245 | -0.18(-2.38%) |
Dec 21, 2016 | 7.498 | 7.498 | 7.359 | 7.402 | 312,462 | -0.04(-0.54%) |
Dec 20, 2016 | 7.488 | 7.568 | 7.428 | 7.442 | 550,133 | -0.03(-0.36%) |
Dec 19, 2016 | 7.472 | 7.492 | 7.332 | 7.468 | 482,536 | +0.06(+0.76%) |
Dec 16, 2016 | 7.428 | 7.551 | 7.372 | 7.412 | 1,133,535 | +0.03(+0.45%) |
Dec 15, 2016 | 7.482 | 7.505 | 7.362 | 7.378 | 417,829 | -0.09(-1.16%) |
Dec 14, 2016 | 7.738 | 7.738 | 7.462 | 7.465 | 554,151 | -0.26(-3.36%) |
Dec 13, 2016 | 7.924 | 8.060 | 7.718 | 7.724 | 399,183 | -0.16(-1.98%) |
Dec 12, 2016 | 7.648 | 7.914 | 7.495 | 7.881 | 1,116,450 | +0.20(+2.55%) |
Dec 09, 2016 | 7.781 | 7.831 | 7.671 | 7.684 | 360,812 | -0.12(-1.49%) |
Dec 08, 2016 | 7.847 | 7.947 | 7.764 | 7.801 | 396,600 | -0.01(-0.13%) |
Dec 07, 2016 | 7.834 | 7.897 | 7.671 | 7.811 | 279,182 | +0.01(+0.13%) |
Dec 06, 2016 | 7.994 | 8.007 | 7.731 | 7.801 | 233,355 | -0.15(-1.88%) |
Dec 05, 2016 | 7.894 | 8.286 | 7.842 | 7.950 | 1,009,663 | +0.11(+1.36%) |
Dec 02, 2016 | 7.871 | 8.027 | 7.661 | 7.844 | 715,709 | -0.01(-0.13%) |
Dec 01, 2016 | 7.555 | 8.073 | 7.555 | 7.854 | 475,069 | -0.17(-2.11%) |
Nov 30, 2016 | 7.987 | 8.080 | 7.902 | 8.024 | 719,597 | +0.04(+0.54%) |
Nov 29, 2016 | 7.814 | 8.063 | 7.814 | 7.980 | 1,025,137 | +0.24(+3.09%) |
Nov 28, 2016 | 8.562 | 8.645 | 7.681 | 7.741 | 992,001 | -0.89(-10.36%) |
Nov 25, 2016 | 8.559 | 8.680 | 8.512 | 8.635 | 324,973 | +0.14(+1.60%) |
Nov 23, 2016 | 8.499 | 8.499 | 8.499 | 0 | +0.00(+0.04%) | |
Nov 22, 2016 | 8.745 | 8.745 | 8.433 | 8.496 | 576,039 | -0.25(-2.85%) |
Nov 21, 2016 | 8.965 | 8.965 | 8.715 | 8.745 | 231,419 | -0.14(-1.61%) |
Nov 18, 2016 | 8.978 | 9.034 | 8.868 | 8.888 | 374,721 | -0.07(-0.74%) |
Nov 17, 2016 | 8.878 | 8.988 | 8.865 | 8.955 | 539,048 | +0.11(+1.28%) |
Nov 16, 2016 | 8.838 | 8.958 | 8.762 | 8.842 | 285,323 | -0.06(-0.71%) |
Nov 15, 2016 | 8.861 | 8.961 | 8.775 | 8.905 | 908,564 | +0.14(+1.63%) |
Nov 14, 2016 | 8.961 | 9.018 | 8.742 | 8.762 | 441,449 | -0.17(-1.90%) |
Nov 11, 2016 | 8.752 | 8.965 | 8.632 | 8.931 | 1,037,395 | +0.12(+1.32%) |
Nov 10, 2016 | 8.931 | 9.096 | 8.745 | 8.815 | 785,462 | -0.10(-1.12%) |
Nov 09, 2016 | 8.758 | 9.008 | 8.719 | 8.915 | 377,446 | +0.03(+0.30%) |
Nov 08, 2016 | 8.858 | 9.014 | 8.845 | 8.888 | 514,556 | -0.03(-0.34%) |
Nov 07, 2016 | 8.848 | 9.034 | 8.842 | 8.918 | 739,515 | +0.23(+2.60%) |
Nov 04, 2016 | 8.845 | 8.845 | 8.539 | 8.692 | 665,596 | -0.10(-1.17%) |
Nov 03, 2016 | 8.852 | 8.975 | 8.748 | 8.795 | 876,788 | +0.02(+0.19%) |
Nov 02, 2016 | 8.878 | 9.024 | 8.735 | 8.778 | 775,715 | -0.17(-1.86%) |
Nov 01, 2016 | 8.908 | 9.024 | 8.795 | 8.945 | 865,411 | +0.15(+1.70%) |
Oct 31, 2016 | 8.978 | 8.978 | 8.765 | 8.795 | 1,045,400 | -0.13(-1.45%) |
Oct 28, 2016 | 8.881 | 9.058 | 8.881 | 8.925 | 648,893 | -0.02(-0.26%) |
Oct 27, 2016 | 8.975 | 9.078 | 8.768 | 8.948 | 679,903 | -0.03(-0.30%) |
Oct 26, 2016 | 9.118 | 9.267 | 8.941 | 8.975 | 1,069,950 | -0.18(-1.93%) |
Oct 25, 2016 | 9.247 | 9.310 | 9.111 | 9.151 | 1,385,221 | -0.13(-1.36%) |
Oct 24, 2016 | 9.520 | 9.536 | 8.968 | 9.277 | 2,203,296 | +0.11(+1.23%) |
Oct 21, 2016 | 9.088 | 9.236 | 8.956 | 9.164 | 1,243,798 | +0.09(+0.95%) |
Oct 20, 2016 | 9.088 | 9.131 | 9.024 | 9.078 | 638,328 | -0.04(-0.44%) |
Oct 19, 2016 | 8.978 | 9.151 | 8.978 | 9.118 | 1,324,842 | +0.13(+1.48%) |
Oct 18, 2016 | 8.978 | 9.118 | 8.860 | 8.985 | 1,140,022 | +0.04(+0.41%) |
Oct 17, 2016 | 9.004 | 9.096 | 8.842 | 8.948 | 970,011 | -0.02(-0.26%) |
Oct 14, 2016 | 9.261 | 9.310 | 8.948 | 8.971 | 626,449 | -0.20(-2.14%) |
Oct 13, 2016 | 8.975 | 9.184 | 8.935 | 9.167 | 1,009,408 | +0.19(+2.11%) |
Oct 12, 2016 | 8.755 | 8.978 | 8.659 | 8.978 | 887,320 | +0.26(+3.01%) |
Oct 11, 2016 | 9.051 | 9.141 | 8.669 | 8.715 | 916,140 | -0.36(-3.99%) |
Oct 10, 2016 | 9.051 | 9.136 | 8.948 | 9.078 | 742,489 | +0.12(+1.37%) |
Oct 07, 2016 | 9.264 | 9.322 | 8.870 | 8.955 | 2,402,349 | -0.37(-3.96%) |
Oct 06, 2016 | 9.314 | 9.394 | 9.221 | 9.324 | 1,273,229 | -0.02(-0.21%) |
Oct 05, 2016 | 9.194 | 9.384 | 9.084 | 9.344 | 1,152,939 | +0.21(+2.33%) |
Oct 04, 2016 | 9.131 | 9.310 | 8.938 | 9.131 | 830,354 | +0.20(+2.20%) |