Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 8.388 | 8.388 | 8.388 | 0 | +0.03(+0.34%) | |
Dec 29, 2016 | 8.324 | 8.367 | 8.317 | 8.359 | 95,325 | +0.07(+0.85%) |
Dec 28, 2016 | 8.310 | 8.310 | 8.275 | 8.289 | 494,775 | -0.07(-0.85%) |
Dec 27, 2016 | 8.352 | 8.374 | 8.352 | 8.360 | 98,966 | +0.01(+0.16%) |
Dec 23, 2016 | 8.346 | 8.346 | 8.346 | 0 | +0.05(+0.60%) | |
Dec 22, 2016 | 8.303 | 8.331 | 8.296 | 8.296 | 86,416 | -0.02(-0.22%) |
Dec 21, 2016 | 8.282 | 8.324 | 8.282 | 8.314 | 273,690 | +0.03(+0.30%) |
Dec 20, 2016 | 8.261 | 8.303 | 8.261 | 8.289 | 123,649 | +0.03(+0.34%) |
Dec 19, 2016 | 8.289 | 8.310 | 8.261 | 8.261 | 374,387 | -0.03(-0.34%) |
Dec 16, 2016 | 8.261 | 8.317 | 8.261 | 8.289 | 122,500 | +0.04(+0.51%) |
Dec 15, 2016 | 8.233 | 8.268 | 8.233 | 8.247 | 113,897 | -0.02(-0.25%) |
Dec 14, 2016 | 8.380 | 8.408 | 8.268 | 8.268 | 105,332 | -0.13(-1.50%) |
Dec 13, 2016 | 8.359 | 8.421 | 8.359 | 8.394 | 95,196 | +0.10(+1.18%) |
Dec 12, 2016 | 8.261 | 8.303 | 8.261 | 8.296 | 342,524 | +0.01(+0.17%) |
Dec 09, 2016 | 8.226 | 8.282 | 8.226 | 8.282 | 188,073 | +0.06(+0.68%) |
Dec 08, 2016 | 8.205 | 8.234 | 8.184 | 8.226 | 288,098 | -0.08(-0.93%) |
Dec 07, 2016 | 8.233 | 8.310 | 8.212 | 8.303 | 133,042 | +0.08(+1.02%) |
Dec 06, 2016 | 8.149 | 8.226 | 8.149 | 8.219 | 236,699 | +0.11(+1.30%) |
Dec 05, 2016 | 8.050 | 8.120 | 8.050 | 8.113 | 240,192 | +0.12(+1.49%) |
Dec 02, 2016 | 7.945 | 8.007 | 7.945 | 7.994 | 434,726 | +0.04(+0.53%) |
Dec 01, 2016 | 7.952 | 7.980 | 7.932 | 7.952 | 254,620 | -0.04(-0.50%) |
Nov 30, 2016 | 7.994 | 8.008 | 7.973 | 7.992 | 353,257 | -0.00(-0.02%) |
Nov 29, 2016 | 7.924 | 8.008 | 7.924 | 7.994 | 341,541 | +0.08(+0.98%) |
Nov 28, 2016 | 7.938 | 7.952 | 7.917 | 7.917 | 96,037 | -0.11(-1.40%) |
Nov 25, 2016 | 8.008 | 8.029 | 8.001 | 8.029 | 101,786 | +0.07(+0.88%) |
Nov 23, 2016 | 7.959 | 7.959 | 7.959 | 0 | -0.07(-0.87%) | |
Nov 22, 2016 | 8.029 | 8.049 | 8.008 | 8.029 | 218,400 | +0.02(+0.26%) |
Nov 21, 2016 | 7.966 | 8.008 | 7.966 | 8.008 | 79,434 | +0.07(+0.85%) |
Nov 18, 2016 | 7.966 | 7.966 | 7.910 | 7.941 | 180,811 | -0.07(-0.84%) |
Nov 17, 2016 | 7.994 | 8.027 | 7.980 | 8.008 | 113,280 | +0.03(+0.44%) |
Nov 16, 2016 | 7.966 | 8.001 | 7.959 | 7.973 | 108,179 | -0.08(-0.96%) |
Nov 15, 2016 | 7.987 | 8.057 | 7.980 | 8.050 | 214,114 | +0.06(+0.70%) |
Nov 14, 2016 | 8.001 | 8.008 | 7.959 | 7.994 | 246,775 | -0.09(-1.07%) |
Nov 11, 2016 | 8.156 | 8.156 | 8.053 | 8.080 | 73,888 | -0.10(-1.18%) |
Nov 10, 2016 | 8.184 | 8.221 | 8.127 | 8.177 | 159,235 | -0.02(-0.26%) |
Nov 09, 2016 | 8.099 | 8.247 | 8.099 | 8.198 | 901,409 | +0.05(+0.65%) |
Nov 08, 2016 | 8.094 | 8.157 | 8.094 | 8.145 | 53,115 | +0.05(+0.56%) |
Nov 07, 2016 | 8.099 | 8.106 | 8.064 | 8.099 | 188,794 | +0.11(+1.41%) |
Nov 04, 2016 | 8.008 | 8.037 | 7.987 | 7.987 | 33,628 | -0.07(-0.87%) |
Nov 03, 2016 | 8.106 | 8.113 | 8.049 | 8.057 | 612,461 | +0.01(+0.17%) |
Nov 02, 2016 | 8.092 | 8.106 | 8.036 | 8.043 | 84,187 | -0.06(-0.77%) |
Nov 01, 2016 | 8.149 | 8.149 | 8.085 | 8.106 | 50,137 | +0.01(+0.08%) |
Oct 31, 2016 | 8.099 | 8.110 | 8.087 | 8.099 | 59,412 | -0.01(-0.13%) |
Oct 28, 2016 | 8.099 | 8.127 | 8.092 | 8.110 | 175,549 | +0.02(+0.22%) |
Oct 27, 2016 | 8.127 | 8.127 | 8.092 | 8.092 | 70,121 | -0.02(-0.30%) |
Oct 26, 2016 | 8.106 | 8.145 | 8.100 | 8.117 | 113,842 | -0.02(-0.29%) |
Oct 25, 2016 | 8.149 | 8.153 | 8.122 | 8.140 | 130,011 | -0.02(-0.19%) |
Oct 24, 2016 | 8.191 | 8.191 | 8.141 | 8.156 | 116,877 | -0.00(-0.02%) |
Oct 21, 2016 | 8.120 | 8.157 | 8.093 | 8.157 | 188,320 | -0.01(-0.08%) |
Oct 20, 2016 | 8.127 | 8.182 | 8.122 | 8.164 | 87,457 | +0.02(+0.18%) |
Oct 19, 2016 | 8.113 | 8.162 | 8.113 | 8.149 | 114,096 | +0.02(+0.23%) |
Oct 18, 2016 | 8.127 | 8.148 | 8.111 | 8.130 | 61,299 | +0.12(+1.54%) |
Oct 17, 2016 | 8.009 | 8.038 | 7.996 | 8.007 | 125,600 | -0.07(-0.89%) |
Oct 14, 2016 | 8.092 | 8.127 | 8.068 | 8.078 | 32,642 | +0.04(+0.52%) |
Oct 13, 2016 | 7.966 | 8.057 | 7.959 | 8.036 | 82,444 | -0.05(-0.66%) |
Oct 12, 2016 | 8.078 | 8.106 | 8.064 | 8.090 | 32,417 | +0.00(+0.05%) |
Oct 11, 2016 | 8.163 | 8.163 | 8.064 | 8.085 | 98,121 | -0.11(-1.32%) |
Oct 10, 2016 | 8.177 | 8.210 | 8.177 | 8.194 | 28,920 | +0.02(+0.22%) |
Oct 07, 2016 | 8.170 | 8.184 | 8.120 | 8.176 | 27,160 | -0.05(-0.60%) |
Oct 06, 2016 | 8.244 | 8.244 | 8.208 | 8.226 | 60,143 | -0.07(-0.85%) |
Oct 05, 2016 | 8.303 | 8.310 | 8.276 | 8.296 | 74,051 | +0.03(+0.34%) |
Oct 04, 2016 | 8.310 | 8.324 | 8.240 | 8.268 | 206,919 | -0.01(-0.08%) |