Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 7.962 | 7.962 | 7.962 | 0 | +0.02(+0.24%) | |
Dec 29, 2016 | 7.691 | 7.943 | 7.672 | 7.943 | 229,586 | +0.23(+3.02%) |
Dec 28, 2016 | 7.749 | 7.807 | 7.652 | 7.710 | 134,600 | -0.04(-0.50%) |
Dec 27, 2016 | 7.614 | 7.749 | 7.577 | 7.749 | 300,949 | +0.17(+2.30%) |
Dec 23, 2016 | 7.575 | 7.575 | 7.575 | 0 | -0.23(-2.98%) | |
Dec 22, 2016 | 7.788 | 7.877 | 7.749 | 7.807 | 160,861 | +0.06(+0.75%) |
Dec 21, 2016 | 7.827 | 7.904 | 7.749 | 7.749 | 195,745 | -0.10(-1.23%) |
Dec 20, 2016 | 7.749 | 7.865 | 7.691 | 7.846 | 121,758 | +0.14(+1.76%) |
Dec 19, 2016 | 7.807 | 7.807 | 7.633 | 7.710 | 314,104 | -0.04(-0.50%) |
Dec 16, 2016 | 7.788 | 7.923 | 7.710 | 7.749 | 187,435 | -0.02(-0.25%) |
Dec 15, 2016 | 7.672 | 7.827 | 7.614 | 7.769 | 187,383 | +0.10(+1.26%) |
Dec 14, 2016 | 7.904 | 7.923 | 7.672 | 7.672 | 466,557 | -0.29(-3.65%) |
Dec 13, 2016 | 7.962 | 8.020 | 7.865 | 7.962 | 202,923 | +0.06(+0.74%) |
Dec 12, 2016 | 8.137 | 8.137 | 7.846 | 7.904 | 229,653 | -0.14(-1.69%) |
Dec 09, 2016 | 8.001 | 8.137 | 7.982 | 8.040 | 237,652 | +0.00(+0.00%) |
Dec 08, 2016 | 7.865 | 8.059 | 7.846 | 8.040 | 260,349 | +0.17(+2.22%) |
Dec 07, 2016 | 7.982 | 8.078 | 7.827 | 7.865 | 307,440 | -0.08(-0.98%) |
Dec 06, 2016 | 7.962 | 8.040 | 7.923 | 7.943 | 140,201 | -0.04(-0.49%) |
Dec 05, 2016 | 8.078 | 8.175 | 7.943 | 7.982 | 203,194 | +0.00(+0.00%) |
Dec 02, 2016 | 7.962 | 8.195 | 7.962 | 7.982 | 291,622 | -0.02(-0.24%) |
Dec 01, 2016 | 7.904 | 8.137 | 7.865 | 8.001 | 433,323 | +0.12(+1.47%) |
Nov 30, 2016 | 7.943 | 8.195 | 7.846 | 7.885 | 561,525 | +0.04(+0.49%) |
Nov 29, 2016 | 8.040 | 8.175 | 7.827 | 7.846 | 420,503 | -0.23(-2.88%) |
Nov 28, 2016 | 8.117 | 8.311 | 8.011 | 8.078 | 547,808 | -0.04(-0.48%) |
Nov 25, 2016 | 8.001 | 8.137 | 7.885 | 8.117 | 100,602 | +0.12(+1.45%) |
Nov 23, 2016 | 8.001 | 8.001 | 8.001 | 0 | +0.04(+0.49%) | |
Nov 22, 2016 | 7.807 | 8.040 | 7.788 | 7.962 | 623,491 | +0.15(+1.99%) |
Nov 21, 2016 | 7.788 | 7.962 | 7.769 | 7.807 | 748,837 | +0.15(+2.03%) |
Nov 18, 2016 | 7.730 | 7.846 | 7.633 | 7.652 | 253,099 | -0.06(-0.75%) |
Nov 17, 2016 | 7.962 | 8.078 | 7.710 | 7.710 | 301,896 | -0.15(-1.97%) |
Nov 16, 2016 | 8.078 | 8.117 | 7.827 | 7.865 | 290,904 | -0.17(-2.17%) |
Nov 15, 2016 | 7.904 | 8.175 | 7.865 | 8.040 | 609,221 | +0.21(+2.72%) |
Nov 14, 2016 | 7.943 | 8.001 | 7.788 | 7.827 | 267,015 | -0.08(-0.98%) |
Nov 11, 2016 | 7.846 | 7.982 | 7.733 | 7.904 | 151,655 | +0.09(+1.19%) |
Nov 10, 2016 | 7.943 | 7.982 | 7.807 | 7.811 | 168,896 | -0.13(-1.66%) |
Nov 09, 2016 | 7.575 | 7.982 | 7.555 | 7.943 | 279,672 | +0.27(+3.54%) |
Nov 08, 2016 | 7.691 | 7.827 | 7.638 | 7.672 | 154,208 | -0.02(-0.25%) |
Nov 07, 2016 | 7.594 | 7.827 | 7.594 | 7.691 | 270,943 | +0.14(+1.79%) |
Nov 04, 2016 | 7.594 | 7.691 | 7.478 | 7.555 | 204,962 | -0.10(-1.27%) |
Nov 03, 2016 | 7.749 | 7.865 | 7.400 | 7.652 | 425,817 | -0.14(-1.85%) |
Nov 02, 2016 | 7.834 | 7.910 | 7.740 | 7.796 | 1,275,632 | -0.13(-1.67%) |
Nov 01, 2016 | 7.834 | 7.948 | 7.759 | 7.929 | 247,477 | +0.17(+2.20%) |
Oct 31, 2016 | 7.910 | 7.910 | 7.664 | 7.759 | 302,851 | -0.09(-1.20%) |
Oct 28, 2016 | 8.061 | 8.080 | 7.796 | 7.853 | 368,659 | -0.19(-2.35%) |
Oct 27, 2016 | 8.099 | 8.266 | 7.967 | 8.042 | 349,550 | +0.00(+0.00%) |
Oct 26, 2016 | 8.175 | 8.203 | 7.986 | 8.042 | 250,680 | -0.13(-1.62%) |
Oct 25, 2016 | 8.307 | 8.307 | 8.099 | 8.175 | 273,139 | -0.11(-1.37%) |
Oct 24, 2016 | 8.156 | 8.311 | 8.099 | 8.288 | 422,317 | +0.19(+2.34%) |
Oct 21, 2016 | 8.175 | 8.194 | 8.023 | 8.099 | 185,681 | -0.11(-1.38%) |
Oct 20, 2016 | 7.891 | 8.232 | 7.891 | 8.213 | 284,297 | +0.26(+3.33%) |
Oct 19, 2016 | 7.929 | 8.042 | 7.834 | 7.948 | 276,146 | +0.06(+0.72%) |
Oct 18, 2016 | 7.702 | 7.967 | 7.664 | 7.891 | 342,957 | +0.23(+2.96%) |
Oct 17, 2016 | 7.721 | 7.853 | 7.588 | 7.664 | 255,037 | -0.09(-1.17%) |
Oct 14, 2016 | 7.762 | 7.827 | 7.611 | 7.755 | 237,828 | +0.00(+0.00%) |
Oct 13, 2016 | 7.910 | 8.042 | 7.721 | 7.755 | 376,477 | -0.25(-3.12%) |
Oct 12, 2016 | 8.035 | 8.091 | 7.853 | 8.005 | 282,630 | -0.08(-0.94%) |
Oct 11, 2016 | 8.042 | 8.103 | 7.982 | 8.080 | 153,717 | -0.05(-0.61%) |
Oct 10, 2016 | 7.963 | 8.163 | 7.963 | 8.129 | 153,353 | +0.18(+2.29%) |
Oct 07, 2016 | 8.118 | 8.137 | 7.906 | 7.948 | 231,833 | -0.14(-1.69%) |
Oct 06, 2016 | 8.058 | 8.137 | 8.037 | 8.084 | 217,419 | +0.06(+0.75%) |
Oct 05, 2016 | 8.164 | 8.184 | 7.952 | 8.023 | 307,720 | -0.06(-0.80%) |
Oct 04, 2016 | 8.122 | 8.141 | 8.006 | 8.088 | 307,073 | +0.01(+0.14%) |