Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 7.891 | 7.891 | 7.891 | 0 | +0.01(+0.10%) | |
Dec 29, 2016 | 7.883 | 7.903 | 7.860 | 7.883 | 391,124 | +0.08(+1.01%) |
Dec 28, 2016 | 7.852 | 7.875 | 7.804 | 7.804 | 386,132 | -0.11(-1.40%) |
Dec 27, 2016 | 7.915 | 7.954 | 7.899 | 7.915 | 212,378 | +0.02(+0.30%) |
Dec 23, 2016 | 7.891 | 7.891 | 7.891 | 0 | -0.03(-0.40%) | |
Dec 22, 2016 | 7.954 | 7.970 | 7.915 | 7.923 | 503,061 | -0.09(-1.18%) |
Dec 21, 2016 | 8.073 | 8.081 | 8.010 | 8.018 | 484,311 | -0.04(-0.49%) |
Dec 20, 2016 | 7.986 | 8.073 | 7.970 | 8.057 | 710,068 | +0.02(+0.20%) |
Dec 19, 2016 | 8.025 | 8.073 | 8.010 | 8.041 | 604,575 | -0.02(-0.20%) |
Dec 16, 2016 | 8.033 | 8.089 | 8.010 | 8.057 | 1,694,992 | +0.08(+0.99%) |
Dec 15, 2016 | 7.994 | 8.041 | 7.962 | 7.978 | 679,537 | -0.02(-0.30%) |
Dec 14, 2016 | 8.065 | 8.144 | 7.994 | 8.002 | 637,639 | -0.01(-0.10%) |
Dec 13, 2016 | 8.033 | 8.065 | 8.002 | 8.010 | 665,241 | +0.09(+1.10%) |
Dec 12, 2016 | 7.946 | 7.970 | 7.883 | 7.923 | 669,283 | -0.06(-0.69%) |
Dec 09, 2016 | 7.796 | 7.982 | 7.788 | 7.978 | 690,384 | +0.23(+2.96%) |
Dec 08, 2016 | 7.765 | 7.773 | 7.686 | 7.749 | 669,887 | -0.09(-1.11%) |
Dec 07, 2016 | 7.765 | 7.852 | 7.741 | 7.836 | 549,437 | -0.09(-1.20%) |
Dec 06, 2016 | 7.891 | 7.954 | 7.871 | 7.931 | 374,637 | +0.07(+0.90%) |
Dec 05, 2016 | 7.891 | 7.915 | 7.836 | 7.860 | 409,440 | +0.00(+0.00%) |
Dec 02, 2016 | 7.725 | 7.883 | 7.725 | 7.860 | 842,324 | +0.13(+1.74%) |
Dec 01, 2016 | 7.781 | 7.804 | 7.702 | 7.725 | 525,954 | -0.07(-0.91%) |
Nov 30, 2016 | 7.804 | 7.844 | 7.765 | 7.796 | 615,611 | +0.15(+1.96%) |
Nov 29, 2016 | 7.607 | 7.670 | 7.607 | 7.646 | 284,525 | +0.08(+1.04%) |
Nov 28, 2016 | 7.654 | 7.654 | 7.559 | 7.567 | 431,608 | -0.14(-1.84%) |
Nov 25, 2016 | 7.678 | 7.753 | 7.670 | 7.710 | 220,757 | +0.12(+1.56%) |
Nov 23, 2016 | 7.591 | 7.591 | 7.591 | 0 | -0.03(-0.41%) | |
Nov 22, 2016 | 7.607 | 7.623 | 7.567 | 7.623 | 643,529 | -0.10(-1.33%) |
Nov 21, 2016 | 7.670 | 7.725 | 7.654 | 7.725 | 557,566 | +0.29(+3.93%) |
Nov 18, 2016 | 7.449 | 7.464 | 7.413 | 7.433 | 390,823 | -0.03(-0.42%) |
Nov 17, 2016 | 7.473 | 7.496 | 7.441 | 7.465 | 395,067 | +0.01(+0.11%) |
Nov 16, 2016 | 7.425 | 7.488 | 7.421 | 7.457 | 442,130 | -0.02(-0.32%) |
Nov 15, 2016 | 7.449 | 7.488 | 7.409 | 7.480 | 593,520 | +0.07(+0.96%) |
Nov 14, 2016 | 7.251 | 7.425 | 7.243 | 7.409 | 633,161 | +0.05(+0.64%) |
Nov 11, 2016 | 7.370 | 7.417 | 7.338 | 7.362 | 451,154 | -0.06(-0.75%) |
Nov 10, 2016 | 7.457 | 7.492 | 7.370 | 7.417 | 609,527 | +0.07(+0.97%) |
Nov 09, 2016 | 7.212 | 7.358 | 7.212 | 7.346 | 481,191 | +0.06(+0.76%) |
Nov 08, 2016 | 7.196 | 7.315 | 7.192 | 7.291 | 677,530 | +0.13(+1.88%) |
Nov 07, 2016 | 7.149 | 7.172 | 7.129 | 7.157 | 503,790 | +0.06(+0.78%) |
Nov 04, 2016 | 7.149 | 7.204 | 7.101 | 7.101 | 694,348 | -0.04(-0.55%) |
Nov 03, 2016 | 7.243 | 7.251 | 7.101 | 7.141 | 1,208,844 | -0.12(-1.63%) |
Nov 02, 2016 | 7.315 | 7.330 | 7.251 | 7.259 | 424,015 | +0.05(+0.66%) |
Nov 01, 2016 | 7.236 | 7.243 | 7.180 | 7.212 | 524,207 | -0.08(-1.08%) |
Oct 31, 2016 | 7.275 | 7.299 | 7.220 | 7.291 | 500,134 | -0.02(-0.22%) |
Oct 28, 2016 | 7.307 | 7.346 | 7.291 | 7.307 | 715,567 | +0.17(+2.44%) |
Oct 27, 2016 | 7.164 | 7.172 | 7.117 | 7.133 | 761,574 | -0.05(-0.66%) |
Oct 26, 2016 | 7.188 | 7.247 | 7.117 | 7.180 | 1,921,775 | +0.02(+0.33%) |
Oct 25, 2016 | 7.291 | 7.291 | 7.149 | 7.157 | 1,770,683 | -0.21(-2.89%) |
Oct 24, 2016 | 7.386 | 7.401 | 7.307 | 7.370 | 716,113 | -0.13(-1.69%) |
Oct 21, 2016 | 7.480 | 7.520 | 7.441 | 7.496 | 392,584 | +0.08(+1.06%) |
Oct 20, 2016 | 7.354 | 7.449 | 7.354 | 7.417 | 349,671 | +0.05(+0.64%) |
Oct 19, 2016 | 7.330 | 7.409 | 7.299 | 7.370 | 347,335 | +0.13(+1.74%) |
Oct 18, 2016 | 7.259 | 7.267 | 7.157 | 7.243 | 677,569 | -0.08(-1.08%) |
Oct 17, 2016 | 7.394 | 7.394 | 7.204 | 7.322 | 1,019,352 | -0.66(-8.22%) |
Oct 14, 2016 | 8.041 | 8.065 | 7.978 | 7.978 | 469,944 | +0.12(+1.51%) |
Oct 13, 2016 | 7.678 | 7.883 | 7.662 | 7.860 | 444,916 | +0.07(+0.91%) |
Oct 12, 2016 | 7.804 | 7.844 | 7.765 | 7.788 | 402,312 | -0.02(-0.30%) |
Oct 11, 2016 | 7.923 | 7.946 | 7.796 | 7.812 | 551,445 | -0.10(-1.30%) |
Oct 10, 2016 | 7.923 | 7.978 | 7.907 | 7.915 | 325,592 | -0.01(-0.10%) |
Oct 07, 2016 | 7.962 | 7.978 | 7.864 | 7.923 | 483,813 | -0.02(-0.20%) |
Oct 06, 2016 | 7.986 | 8.010 | 7.923 | 7.939 | 400,079 | -0.08(-0.99%) |
Oct 05, 2016 | 8.025 | 8.065 | 8.002 | 8.018 | 450,963 | -0.01(-0.10%) |
Oct 04, 2016 | 8.097 | 8.191 | 8.018 | 8.025 | 953,489 | +0.24(+3.04%) |