Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 8.263 | 8.263 | 8.263 | 0 | -0.04(-0.42%) | |
Dec 29, 2016 | 8.142 | 8.298 | 8.127 | 8.298 | 4,573,502 | +0.17(+2.10%) |
Dec 28, 2016 | 8.142 | 8.177 | 8.112 | 8.127 | 4,881,449 | -0.02(-0.18%) |
Dec 27, 2016 | 8.117 | 8.153 | 8.097 | 8.142 | 4,100,572 | +0.05(+0.56%) |
Dec 23, 2016 | 8.097 | 8.097 | 8.097 | 0 | +0.01(+0.06%) | |
Dec 22, 2016 | 8.092 | 8.122 | 8.007 | 8.092 | 3,573,044 | +0.00(+0.00%) |
Dec 21, 2016 | 8.067 | 8.140 | 8.022 | 8.092 | 5,393,180 | +0.03(+0.31%) |
Dec 20, 2016 | 8.017 | 8.127 | 7.982 | 8.067 | 4,370,546 | +0.06(+0.75%) |
Dec 19, 2016 | 7.972 | 8.052 | 7.917 | 8.007 | 4,565,122 | +0.06(+0.69%) |
Dec 16, 2016 | 7.857 | 7.982 | 7.757 | 7.952 | 13,960,629 | +0.10(+1.21%) |
Dec 15, 2016 | 8.007 | 8.067 | 7.837 | 7.857 | 9,025,959 | -0.16(-2.00%) |
Dec 14, 2016 | 8.142 | 8.203 | 7.992 | 8.017 | 8,734,496 | -0.17(-2.08%) |
Dec 13, 2016 | 8.283 | 8.308 | 8.122 | 8.187 | 9,234,517 | -0.07(-0.85%) |
Dec 12, 2016 | 8.223 | 8.282 | 8.165 | 8.258 | 9,731,465 | +0.03(+0.42%) |
Dec 09, 2016 | 8.052 | 8.253 | 7.983 | 8.223 | 10,997,986 | +0.20(+2.50%) |
Dec 08, 2016 | 7.910 | 8.023 | 7.885 | 8.023 | 5,853,308 | +0.11(+1.42%) |
Dec 07, 2016 | 7.974 | 7.983 | 7.900 | 7.910 | 4,142,485 | -0.08(-0.98%) |
Dec 06, 2016 | 7.959 | 7.988 | 7.871 | 7.988 | 5,213,466 | +0.08(+1.05%) |
Dec 05, 2016 | 7.925 | 7.934 | 7.871 | 7.905 | 3,252,612 | +0.03(+0.37%) |
Dec 02, 2016 | 7.856 | 7.900 | 7.807 | 7.876 | 3,482,054 | +0.02(+0.25%) |
Dec 01, 2016 | 7.900 | 7.905 | 7.836 | 7.856 | 3,577,463 | +0.00(+0.00%) |
Nov 30, 2016 | 7.885 | 7.885 | 7.836 | 7.856 | 3,360,198 | +0.01(+0.12%) |
Nov 29, 2016 | 7.841 | 7.856 | 7.800 | 7.846 | 3,169,511 | +0.03(+0.44%) |
Nov 28, 2016 | 7.949 | 7.954 | 7.797 | 7.812 | 3,619,170 | -0.14(-1.79%) |
Nov 25, 2016 | 7.753 | 7.954 | 7.743 | 7.954 | 3,716,347 | +0.24(+3.05%) |
Nov 23, 2016 | 7.719 | 7.719 | 7.719 | 0 | -0.01(-0.13%) | |
Nov 22, 2016 | 7.738 | 7.773 | 7.716 | 7.729 | 4,178,827 | +0.02(+0.32%) |
Nov 21, 2016 | 7.729 | 7.778 | 7.670 | 7.704 | 8,747,016 | +0.01(+0.19%) |
Nov 18, 2016 | 7.689 | 7.699 | 7.626 | 7.689 | 5,545,437 | +0.03(+0.38%) |
Nov 17, 2016 | 7.621 | 7.680 | 7.606 | 7.660 | 4,327,889 | +0.06(+0.77%) |
Nov 16, 2016 | 7.592 | 7.626 | 7.577 | 7.601 | 3,012,325 | +0.01(+0.19%) |
Nov 15, 2016 | 7.547 | 7.631 | 7.530 | 7.587 | 3,912,811 | +0.01(+0.13%) |
Nov 14, 2016 | 7.606 | 7.606 | 7.552 | 7.577 | 6,269,164 | -0.01(-0.13%) |
Nov 11, 2016 | 7.592 | 7.621 | 7.562 | 7.587 | 2,773,619 | -0.02(-0.26%) |
Nov 10, 2016 | 7.611 | 7.677 | 7.587 | 7.606 | 5,608,245 | +0.06(+0.78%) |
Nov 09, 2016 | 7.356 | 7.609 | 7.352 | 7.547 | 5,591,141 | +0.08(+1.05%) |
Nov 08, 2016 | 7.474 | 7.489 | 7.449 | 7.469 | 3,526,481 | -0.00(-0.07%) |
Nov 07, 2016 | 7.538 | 7.543 | 7.435 | 7.474 | 3,169,648 | -0.00(-0.07%) |
Nov 04, 2016 | 7.449 | 7.538 | 7.445 | 7.479 | 4,685,698 | +0.02(+0.33%) |
Nov 03, 2016 | 7.440 | 7.494 | 7.396 | 7.454 | 5,283,841 | -0.00(-0.07%) |
Nov 02, 2016 | 7.405 | 7.476 | 7.371 | 7.459 | 4,514,483 | +0.03(+0.46%) |
Nov 01, 2016 | 7.494 | 7.508 | 7.410 | 7.425 | 4,627,232 | -0.07(-0.92%) |
Oct 31, 2016 | 7.582 | 7.587 | 7.484 | 7.494 | 2,802,927 | -0.09(-1.16%) |
Oct 28, 2016 | 7.572 | 7.601 | 7.530 | 7.582 | 4,016,973 | +0.04(+0.58%) |
Oct 27, 2016 | 7.606 | 7.621 | 7.523 | 7.538 | 4,603,027 | -0.08(-1.03%) |
Oct 26, 2016 | 7.631 | 7.636 | 7.552 | 7.616 | 6,476,124 | -0.04(-0.51%) |
Oct 25, 2016 | 7.557 | 7.670 | 7.543 | 7.655 | 5,905,859 | +0.09(+1.23%) |
Oct 24, 2016 | 7.562 | 7.582 | 7.538 | 7.562 | 2,909,690 | +0.05(+0.65%) |
Oct 21, 2016 | 7.494 | 7.557 | 7.454 | 7.513 | 2,585,017 | +0.02(+0.26%) |
Oct 20, 2016 | 7.528 | 7.528 | 7.459 | 7.494 | 3,839,626 | -0.05(-0.65%) |
Oct 19, 2016 | 7.489 | 7.547 | 7.459 | 7.543 | 2,566,335 | +0.08(+1.12%) |
Oct 18, 2016 | 7.425 | 7.498 | 7.425 | 7.459 | 3,547,156 | +0.03(+0.46%) |
Oct 17, 2016 | 7.445 | 7.498 | 7.425 | 7.425 | 5,395,282 | -0.04(-0.52%) |
Oct 14, 2016 | 7.552 | 7.592 | 7.410 | 7.464 | 5,339,209 | -0.06(-0.85%) |
Oct 13, 2016 | 7.518 | 7.552 | 7.454 | 7.528 | 2,747,712 | -0.02(-0.32%) |
Oct 12, 2016 | 7.508 | 7.592 | 7.498 | 7.552 | 1,785,836 | +0.04(+0.52%) |
Oct 11, 2016 | 7.577 | 7.582 | 7.494 | 7.513 | 3,524,196 | -0.07(-0.90%) |
Oct 10, 2016 | 7.592 | 7.616 | 7.572 | 7.582 | 1,794,238 | -0.01(-0.13%) |
Oct 07, 2016 | 7.577 | 7.596 | 7.547 | 7.592 | 1,716,662 | +0.03(+0.39%) |
Oct 06, 2016 | 7.606 | 7.616 | 7.562 | 7.562 | 3,471,282 | -0.05(-0.64%) |
Oct 05, 2016 | 7.611 | 7.650 | 7.611 | 7.611 | 4,099,833 | +0.00(+0.00%) |
Oct 04, 2016 | 7.621 | 7.636 | 7.547 | 7.611 | 4,616,346 | +0.00(+0.00%) |