Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 8.028 | 8.028 | 8.028 | 0 | -0.08(-0.95%) | |
Dec 29, 2016 | 8.005 | 8.436 | 8.005 | 8.105 | 303,632 | +0.08(+1.06%) |
Dec 28, 2016 | 7.997 | 8.035 | 7.928 | 8.020 | 54,931 | -0.04(-0.48%) |
Dec 27, 2016 | 8.089 | 8.089 | 7.989 | 8.059 | 72,183 | -0.05(-0.66%) |
Dec 23, 2016 | 8.113 | 8.113 | 8.113 | 0 | +0.06(+0.76%) | |
Dec 22, 2016 | 8.089 | 8.174 | 8.036 | 8.051 | 119,627 | -0.10(-1.23%) |
Dec 21, 2016 | 7.789 | 8.236 | 7.758 | 8.151 | 499,514 | +0.32(+4.13%) |
Dec 20, 2016 | 7.735 | 7.828 | 7.705 | 7.828 | 117,751 | +0.09(+1.19%) |
Dec 19, 2016 | 7.782 | 7.797 | 7.735 | 7.735 | 109,809 | -0.03(-0.41%) |
Dec 16, 2016 | 7.735 | 7.835 | 7.735 | 7.767 | 92,185 | +0.03(+0.41%) |
Dec 15, 2016 | 7.912 | 7.912 | 7.735 | 7.735 | 126,346 | -0.23(-2.90%) |
Dec 14, 2016 | 7.859 | 7.989 | 7.843 | 7.966 | 144,773 | +0.12(+1.57%) |
Dec 13, 2016 | 7.720 | 7.851 | 7.697 | 7.843 | 100,642 | +0.15(+1.94%) |
Dec 12, 2016 | 7.786 | 7.786 | 7.686 | 7.694 | 142,643 | -0.08(-1.08%) |
Dec 09, 2016 | 7.732 | 7.778 | 7.724 | 7.778 | 160,089 | +0.05(+0.60%) |
Dec 08, 2016 | 7.701 | 7.732 | 7.678 | 7.732 | 118,021 | +0.02(+0.20%) |
Dec 07, 2016 | 7.717 | 7.786 | 7.701 | 7.717 | 169,556 | +0.01(+0.10%) |
Dec 06, 2016 | 7.694 | 7.732 | 7.663 | 7.709 | 109,541 | +0.03(+0.40%) |
Dec 05, 2016 | 7.594 | 7.809 | 7.571 | 7.678 | 68,724 | +0.08(+1.01%) |
Dec 02, 2016 | 7.556 | 7.625 | 7.548 | 7.602 | 113,121 | +0.01(+0.10%) |
Dec 01, 2016 | 7.663 | 7.701 | 7.556 | 7.594 | 171,318 | -0.09(-1.19%) |
Nov 30, 2016 | 7.671 | 7.717 | 7.655 | 7.686 | 68,526 | +0.01(+0.19%) |
Nov 29, 2016 | 7.747 | 7.786 | 7.671 | 7.671 | 173,240 | -0.01(-0.15%) |
Nov 28, 2016 | 7.694 | 7.713 | 7.671 | 7.682 | 49,030 | +0.04(+0.55%) |
Nov 25, 2016 | 7.709 | 7.747 | 7.640 | 7.640 | 28,723 | -0.02(-0.30%) |
Nov 23, 2016 | 7.663 | 7.663 | 7.663 | 0 | +0.06(+0.81%) | |
Nov 22, 2016 | 7.671 | 7.698 | 7.594 | 7.602 | 148,076 | -0.06(-0.80%) |
Nov 21, 2016 | 7.678 | 7.694 | 7.602 | 7.663 | 118,386 | +0.04(+0.50%) |
Nov 18, 2016 | 7.663 | 7.716 | 7.594 | 7.625 | 147,466 | +0.02(+0.20%) |
Nov 17, 2016 | 7.724 | 7.771 | 7.548 | 7.609 | 308,946 | -0.11(-1.39%) |
Nov 16, 2016 | 7.778 | 7.816 | 7.678 | 7.716 | 194,609 | -0.06(-0.79%) |
Nov 15, 2016 | 7.724 | 7.795 | 7.655 | 7.778 | 182,021 | +0.12(+1.60%) |
Nov 14, 2016 | 7.931 | 7.943 | 7.640 | 7.655 | 301,610 | -0.32(-4.04%) |
Nov 11, 2016 | 8.123 | 8.154 | 7.939 | 7.977 | 116,355 | -0.08(-0.95%) |
Nov 10, 2016 | 8.184 | 8.207 | 8.039 | 8.054 | 148,020 | -0.17(-2.09%) |
Nov 09, 2016 | 8.126 | 8.264 | 8.088 | 8.226 | 97,814 | +0.06(+0.75%) |
Nov 08, 2016 | 8.111 | 8.172 | 8.111 | 8.165 | 29,257 | +0.03(+0.38%) |
Nov 07, 2016 | 8.096 | 8.134 | 8.096 | 8.134 | 49,229 | +0.03(+0.38%) |
Nov 04, 2016 | 8.134 | 8.134 | 8.081 | 8.104 | 17,825 | +0.00(+0.00%) |
Nov 03, 2016 | 8.096 | 8.156 | 8.058 | 8.104 | 57,156 | +0.03(+0.38%) |
Nov 02, 2016 | 8.142 | 8.165 | 8.058 | 8.073 | 44,609 | -0.01(-0.09%) |
Nov 01, 2016 | 8.104 | 8.172 | 8.065 | 8.081 | 50,192 | +0.00(+0.00%) |
Oct 31, 2016 | 8.126 | 8.172 | 8.073 | 8.081 | 71,015 | -0.05(-0.56%) |
Oct 28, 2016 | 8.012 | 8.155 | 8.012 | 8.126 | 139,410 | +0.02(+0.28%) |
Oct 27, 2016 | 8.287 | 8.287 | 8.096 | 8.104 | 86,584 | -0.12(-1.49%) |
Oct 26, 2016 | 8.501 | 8.509 | 8.218 | 8.226 | 172,123 | -0.28(-3.24%) |
Oct 25, 2016 | 8.470 | 8.524 | 8.434 | 8.501 | 34,769 | +0.03(+0.36%) |
Oct 24, 2016 | 8.493 | 8.524 | 8.394 | 8.470 | 39,401 | +0.05(+0.54%) |
Oct 21, 2016 | 8.478 | 8.486 | 8.394 | 8.425 | 61,292 | -0.01(-0.09%) |
Oct 20, 2016 | 8.425 | 8.486 | 8.363 | 8.432 | 69,897 | +0.05(+0.54%) |
Oct 19, 2016 | 8.272 | 8.409 | 8.249 | 8.387 | 70,165 | +0.18(+2.15%) |
Oct 18, 2016 | 8.165 | 8.211 | 8.111 | 8.211 | 88,747 | +0.11(+1.32%) |
Oct 17, 2016 | 8.096 | 8.119 | 8.035 | 8.104 | 110,786 | +0.01(+0.09%) |
Oct 14, 2016 | 8.134 | 8.287 | 8.050 | 8.096 | 135,268 | +0.02(+0.19%) |
Oct 13, 2016 | 8.142 | 8.152 | 7.989 | 8.081 | 149,452 | -0.05(-0.56%) |
Oct 12, 2016 | 8.241 | 8.249 | 8.096 | 8.126 | 85,070 | -0.09(-1.15%) |
Oct 11, 2016 | 8.366 | 8.412 | 8.145 | 8.221 | 141,180 | -0.18(-2.09%) |
Oct 10, 2016 | 8.457 | 8.457 | 8.366 | 8.396 | 28,106 | -0.02(-0.18%) |
Oct 07, 2016 | 8.503 | 8.511 | 8.396 | 8.412 | 32,584 | -0.03(-0.36%) |
Oct 06, 2016 | 8.511 | 8.518 | 8.435 | 8.442 | 16,342 | -0.06(-0.72%) |
Oct 05, 2016 | 8.496 | 8.556 | 8.465 | 8.503 | 67,689 | -0.04(-0.45%) |
Oct 04, 2016 | 8.549 | 8.551 | 8.473 | 8.541 | 43,822 | +0.01(+0.09%) |