Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 7.640 | 7.640 | 7.640 | 0 | +0.06(+0.79%) | |
Dec 29, 2016 | 7.550 | 7.880 | 7.440 | 7.580 | 28,029 | -0.24(-3.07%) |
Dec 28, 2016 | 7.920 | 8.014 | 7.700 | 7.820 | 45,736 | -0.18(-2.25%) |
Dec 27, 2016 | 7.800 | 8.050 | 7.630 | 8.000 | 36,159 | +0.22(+2.83%) |
Dec 23, 2016 | 7.780 | 7.780 | 7.780 | 0 | -0.07(-0.89%) | |
Dec 22, 2016 | 7.841 | 7.970 | 7.690 | 7.850 | 29,244 | +0.16(+2.08%) |
Dec 21, 2016 | 7.332 | 7.862 | 7.332 | 7.690 | 31,165 | +0.21(+2.81%) |
Dec 20, 2016 | 7.220 | 7.500 | 7.140 | 7.480 | 26,705 | +0.22(+3.03%) |
Dec 19, 2016 | 7.240 | 7.440 | 7.200 | 7.260 | 12,944 | -0.05(-0.68%) |
Dec 16, 2016 | 7.464 | 7.464 | 7.100 | 7.310 | 41,643 | +0.07(+0.97%) |
Dec 15, 2016 | 7.190 | 7.390 | 7.190 | 7.240 | 36,794 | +0.08(+1.12%) |
Dec 14, 2016 | 7.750 | 7.900 | 7.101 | 7.160 | 78,571 | -0.63(-8.09%) |
Dec 13, 2016 | 7.860 | 8.050 | 7.520 | 7.790 | 51,962 | -0.11(-1.39%) |
Dec 12, 2016 | 7.640 | 7.900 | 7.640 | 7.900 | 54,799 | +0.34(+4.50%) |
Dec 09, 2016 | 7.560 | 7.590 | 7.462 | 7.560 | 29,065 | +0.07(+0.93%) |
Dec 08, 2016 | 7.100 | 7.590 | 7.100 | 7.490 | 176,747 | +0.44(+6.27%) |
Dec 07, 2016 | 7.026 | 7.175 | 7.020 | 7.048 | 13,420 | +0.04(+0.55%) |
Dec 06, 2016 | 7.170 | 7.170 | 6.970 | 7.010 | 11,634 | +0.01(+0.14%) |
Dec 05, 2016 | 6.910 | 7.240 | 6.910 | 7.000 | 18,260 | +0.07(+1.01%) |
Dec 02, 2016 | 6.620 | 6.970 | 6.620 | 6.930 | 9,271 | +0.26(+3.90%) |
Dec 01, 2016 | 6.900 | 6.900 | 6.540 | 6.670 | 45,361 | -0.17(-2.49%) |
Nov 30, 2016 | 6.910 | 6.920 | 6.820 | 6.840 | 9,074 | -0.03(-0.44%) |
Nov 29, 2016 | 6.900 | 6.940 | 6.710 | 6.870 | 41,406 | +0.00(+0.00%) |
Nov 28, 2016 | 6.780 | 7.130 | 6.700 | 6.870 | 31,984 | +0.06(+0.88%) |
Nov 25, 2016 | 6.939 | 6.939 | 6.750 | 6.810 | 9,714 | +0.05(+0.74%) |
Nov 23, 2016 | 6.760 | 6.760 | 6.760 | 0 | -0.01(-0.15%) | |
Nov 22, 2016 | 6.570 | 6.860 | 6.570 | 6.770 | 34,253 | +0.09(+1.35%) |
Nov 21, 2016 | 6.830 | 6.900 | 6.660 | 6.680 | 46,101 | -0.08(-1.18%) |
Nov 18, 2016 | 6.740 | 6.860 | 6.550 | 6.760 | 27,422 | -0.03(-0.44%) |
Nov 17, 2016 | 6.730 | 6.900 | 6.730 | 6.790 | 16,150 | +0.01(+0.15%) |
Nov 16, 2016 | 6.860 | 6.990 | 6.710 | 6.780 | 26,288 | -0.09(-1.31%) |
Nov 15, 2016 | 6.860 | 7.020 | 6.840 | 6.870 | 32,402 | +0.02(+0.29%) |
Nov 14, 2016 | 6.860 | 6.920 | 6.850 | 6.850 | 12,971 | -0.05(-0.72%) |
Nov 11, 2016 | 6.850 | 7.070 | 6.850 | 6.900 | 14,219 | +0.03(+0.44%) |
Nov 10, 2016 | 7.030 | 7.220 | 6.650 | 6.870 | 26,204 | -0.09(-1.29%) |
Nov 09, 2016 | 7.060 | 7.060 | 6.900 | 6.960 | 29,906 | -0.06(-0.87%) |
Nov 08, 2016 | 6.950 | 7.100 | 6.860 | 7.021 | 23,759 | +0.11(+1.61%) |
Nov 07, 2016 | 6.890 | 6.950 | 6.850 | 6.910 | 24,659 | +0.01(+0.14%) |
Nov 04, 2016 | 6.870 | 6.930 | 6.700 | 6.900 | 69,391 | -0.02(-0.29%) |
Nov 03, 2016 | 7.850 | 7.880 | 6.650 | 6.920 | 149,584 | -1.37(-16.53%) |
Nov 02, 2016 | 8.390 | 8.440 | 8.290 | 8.290 | 13,830 | -0.04(-0.48%) |
Nov 01, 2016 | 8.370 | 8.400 | 8.249 | 8.330 | 10,972 | -0.05(-0.60%) |
Oct 31, 2016 | 8.210 | 8.390 | 8.210 | 8.380 | 55,044 | +0.08(+0.96%) |
Oct 28, 2016 | 8.130 | 8.360 | 8.110 | 8.300 | 13,632 | +0.20(+2.47%) |
Oct 27, 2016 | 8.120 | 8.120 | 8.060 | 8.100 | 10,883 | -0.02(-0.25%) |
Oct 26, 2016 | 8.140 | 8.140 | 8.070 | 8.120 | 8,346 | +0.00(+0.00%) |
Oct 25, 2016 | 8.150 | 8.170 | 8.008 | 8.120 | 24,108 | +0.00(+0.00%) |
Oct 24, 2016 | 8.200 | 8.290 | 7.910 | 8.120 | 80,044 | +0.08(+1.00%) |
Oct 21, 2016 | 7.911 | 8.050 | 7.700 | 8.040 | 80,974 | +0.10(+1.26%) |
Oct 20, 2016 | 8.044 | 8.100 | 7.940 | 7.940 | 6,269 | -0.11(-1.37%) |
Oct 19, 2016 | 8.000 | 8.060 | 7.976 | 8.050 | 11,137 | +0.01(+0.12%) |
Oct 18, 2016 | 8.050 | 8.140 | 8.000 | 8.040 | 20,335 | +0.00(+0.00%) |
Oct 17, 2016 | 8.240 | 8.240 | 8.025 | 8.040 | 31,517 | -0.20(-2.43%) |
Oct 14, 2016 | 8.280 | 8.330 | 8.220 | 8.240 | 16,664 | -0.09(-1.08%) |
Oct 13, 2016 | 8.430 | 8.480 | 8.330 | 8.330 | 8,670 | -0.15(-1.77%) |
Oct 12, 2016 | 8.520 | 8.520 | 8.390 | 8.480 | 9,748 | +0.00(+0.00%) |
Oct 11, 2016 | 8.550 | 8.550 | 8.390 | 8.480 | 4,951 | +0.00(+0.00%) |
Oct 10, 2016 | 8.430 | 8.600 | 8.370 | 8.480 | 5,963 | +0.12(+1.44%) |
Oct 07, 2016 | 8.570 | 8.570 | 8.360 | 8.360 | 12,239 | -0.17(-1.99%) |
Oct 06, 2016 | 8.750 | 8.960 | 8.420 | 8.530 | 55,657 | -0.23(-2.63%) |
Oct 05, 2016 | 8.740 | 8.800 | 8.400 | 8.760 | 73,686 | +0.11(+1.27%) |
Oct 04, 2016 | 8.770 | 8.840 | 8.630 | 8.650 | 23,407 | -0.24(-2.70%) |