Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 7.917 | 7.917 | 7.917 | 0 | -0.22(-2.69%) | |
Dec 29, 2016 | 8.162 | 8.368 | 8.076 | 8.136 | 401,021 | -0.03(-0.41%) |
Dec 28, 2016 | 8.229 | 8.322 | 8.149 | 8.169 | 495,591 | +0.00(+0.00%) |
Dec 27, 2016 | 8.050 | 8.182 | 8.050 | 8.169 | 356,510 | +0.16(+1.99%) |
Dec 23, 2016 | 8.010 | 8.010 | 8.010 | 0 | +0.15(+1.85%) | |
Dec 22, 2016 | 8.089 | 8.136 | 7.838 | 7.864 | 500,376 | -0.23(-2.87%) |
Dec 21, 2016 | 8.235 | 8.322 | 8.096 | 8.096 | 646,442 | -0.13(-1.61%) |
Dec 20, 2016 | 7.983 | 8.401 | 7.930 | 8.229 | 923,149 | +0.29(+3.68%) |
Dec 19, 2016 | 7.526 | 7.983 | 7.373 | 7.937 | 983,600 | +0.44(+5.84%) |
Dec 16, 2016 | 7.639 | 7.745 | 7.420 | 7.499 | 3,345,972 | -0.11(-1.39%) |
Dec 15, 2016 | 7.619 | 7.758 | 7.588 | 7.605 | 591,232 | -0.01(-0.17%) |
Dec 14, 2016 | 7.758 | 7.857 | 7.579 | 7.619 | 673,149 | -0.19(-2.46%) |
Dec 13, 2016 | 7.970 | 8.043 | 7.771 | 7.811 | 581,898 | -0.11(-1.42%) |
Dec 12, 2016 | 8.215 | 8.282 | 7.897 | 7.924 | 691,399 | -0.23(-2.77%) |
Dec 09, 2016 | 8.275 | 8.355 | 8.103 | 8.149 | 634,532 | -0.07(-0.89%) |
Dec 08, 2016 | 8.010 | 8.328 | 7.897 | 8.222 | 856,991 | +0.25(+3.08%) |
Dec 07, 2016 | 8.123 | 8.222 | 7.838 | 7.977 | 894,694 | -0.09(-1.15%) |
Dec 06, 2016 | 8.123 | 8.182 | 7.851 | 8.070 | 797,326 | -0.05(-0.65%) |
Dec 05, 2016 | 7.877 | 8.196 | 7.851 | 8.123 | 783,287 | +0.32(+4.08%) |
Dec 02, 2016 | 7.851 | 7.957 | 7.721 | 7.804 | 577,247 | -0.17(-2.08%) |
Dec 01, 2016 | 8.219 | 8.304 | 7.924 | 7.970 | 603,964 | -0.20(-2.48%) |
Nov 30, 2016 | 8.134 | 8.278 | 8.075 | 8.173 | 748,362 | +0.16(+2.04%) |
Nov 29, 2016 | 7.990 | 8.088 | 7.918 | 8.009 | 471,664 | -0.05(-0.65%) |
Nov 28, 2016 | 8.134 | 8.212 | 7.872 | 8.062 | 806,363 | -0.03(-0.40%) |
Nov 25, 2016 | 8.153 | 8.199 | 8.055 | 8.095 | 130,968 | -0.05(-0.64%) |
Nov 23, 2016 | 8.147 | 8.147 | 8.147 | 0 | +0.16(+2.05%) | |
Nov 22, 2016 | 8.049 | 8.160 | 7.856 | 7.983 | 620,484 | +0.09(+1.16%) |
Nov 21, 2016 | 7.859 | 8.059 | 7.800 | 7.892 | 678,059 | +0.12(+1.52%) |
Nov 18, 2016 | 7.669 | 7.846 | 7.623 | 7.774 | 539,876 | +0.12(+1.54%) |
Nov 17, 2016 | 7.728 | 7.728 | 7.486 | 7.656 | 592,208 | -0.02(-0.26%) |
Nov 16, 2016 | 7.558 | 7.702 | 7.387 | 7.675 | 496,037 | -0.04(-0.51%) |
Nov 15, 2016 | 7.577 | 7.859 | 7.289 | 7.715 | 1,034,728 | +0.22(+2.88%) |
Nov 14, 2016 | 7.040 | 7.531 | 6.955 | 7.499 | 1,050,460 | +0.58(+8.33%) |
Nov 11, 2016 | 6.687 | 6.967 | 6.562 | 6.922 | 1,025,697 | +0.24(+3.53%) |
Nov 10, 2016 | 6.320 | 6.863 | 6.320 | 6.687 | 1,571,948 | +0.43(+6.80%) |
Nov 09, 2016 | 5.861 | 6.294 | 5.766 | 6.261 | 965,360 | +0.26(+4.25%) |
Nov 08, 2016 | 5.455 | 6.195 | 5.442 | 6.005 | 1,320,194 | +0.76(+14.48%) |
Nov 07, 2016 | 5.213 | 5.337 | 5.115 | 5.246 | 510,751 | +0.23(+4.57%) |
Nov 04, 2016 | 4.886 | 5.095 | 4.820 | 5.017 | 304,489 | +0.13(+2.68%) |
Nov 03, 2016 | 4.820 | 4.971 | 4.814 | 4.886 | 298,720 | +0.09(+1.91%) |
Nov 02, 2016 | 4.912 | 4.951 | 4.761 | 4.794 | 415,474 | -0.15(-3.05%) |
Nov 01, 2016 | 5.082 | 5.108 | 4.872 | 4.944 | 266,500 | -0.09(-1.82%) |
Oct 31, 2016 | 5.128 | 5.148 | 5.010 | 5.036 | 211,349 | -0.10(-1.91%) |
Oct 28, 2016 | 5.062 | 5.265 | 5.036 | 5.134 | 326,034 | +0.09(+1.82%) |
Oct 27, 2016 | 5.187 | 5.187 | 5.023 | 5.043 | 339,253 | -0.10(-2.04%) |
Oct 26, 2016 | 5.174 | 5.278 | 5.056 | 5.148 | 293,948 | -0.01(-0.25%) |
Oct 25, 2016 | 5.213 | 5.239 | 5.089 | 5.161 | 452,585 | -0.03(-0.50%) |
Oct 24, 2016 | 5.298 | 5.298 | 5.102 | 5.187 | 329,548 | -0.03(-0.63%) |
Oct 21, 2016 | 5.128 | 5.278 | 5.128 | 5.220 | 257,048 | +0.01(+0.13%) |
Oct 20, 2016 | 5.082 | 5.265 | 5.043 | 5.213 | 344,956 | +0.12(+2.31%) |
Oct 19, 2016 | 5.056 | 5.220 | 5.049 | 5.095 | 326,011 | +0.05(+1.04%) |
Oct 18, 2016 | 5.082 | 5.115 | 5.023 | 5.043 | 202,171 | +0.09(+1.72%) |
Oct 17, 2016 | 4.879 | 5.043 | 4.879 | 4.958 | 249,279 | +0.04(+0.80%) |
Oct 14, 2016 | 4.931 | 4.997 | 4.872 | 4.918 | 326,782 | +0.01(+0.13%) |
Oct 13, 2016 | 4.918 | 5.056 | 4.768 | 4.912 | 393,613 | -0.11(-2.22%) |
Oct 12, 2016 | 5.036 | 5.095 | 4.977 | 5.023 | 234,194 | -0.02(-0.39%) |
Oct 11, 2016 | 5.108 | 5.148 | 4.997 | 5.043 | 457,657 | -0.11(-2.16%) |
Oct 10, 2016 | 5.108 | 5.259 | 5.102 | 5.154 | 616,648 | +0.12(+2.34%) |
Oct 07, 2016 | 5.285 | 5.292 | 5.010 | 5.036 | 666,216 | -0.24(-4.47%) |
Oct 06, 2016 | 5.252 | 5.344 | 5.206 | 5.272 | 411,304 | -0.03(-0.49%) |
Oct 05, 2016 | 5.265 | 5.331 | 5.108 | 5.298 | 871,675 | +0.07(+1.38%) |
Oct 04, 2016 | 5.514 | 5.534 | 5.220 | 5.226 | 512,321 | -0.28(-5.00%) |