Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 7.470 | 7.470 | 7.470 | 0 | +0.01(+0.13%) | |
Dec 29, 2016 | 7.430 | 7.460 | 7.370 | 7.460 | 1,020 | -0.01(-0.20%) |
Dec 28, 2016 | 7.680 | 7.680 | 7.390 | 7.475 | 9,933 | -0.19(-2.42%) |
Dec 27, 2016 | 7.870 | 7.870 | 7.060 | 7.660 | 68,209 | -0.21(-2.67%) |
Dec 23, 2016 | 7.870 | 7.870 | 7.870 | 0 | -0.02(-0.25%) | |
Dec 22, 2016 | 7.890 | 7.890 | 7.755 | 7.890 | 1,715 | -0.01(-0.13%) |
Dec 21, 2016 | 7.520 | 7.960 | 7.520 | 7.900 | 5,555 | +0.26(+3.40%) |
Dec 20, 2016 | 7.650 | 7.870 | 7.489 | 7.640 | 31,302 | +0.04(+0.53%) |
Dec 19, 2016 | 7.680 | 7.680 | 7.580 | 7.600 | 2,162 | -0.03(-0.39%) |
Dec 16, 2016 | 7.550 | 7.980 | 7.540 | 7.630 | 35,958 | +0.13(+1.73%) |
Dec 15, 2016 | 7.800 | 7.910 | 7.490 | 7.500 | 57,976 | -0.30(-3.85%) |
Dec 14, 2016 | 8.040 | 8.050 | 7.750 | 7.800 | 9,751 | -0.21(-2.62%) |
Dec 13, 2016 | 7.945 | 8.020 | 7.910 | 8.010 | 21,235 | +0.08(+1.01%) |
Dec 12, 2016 | 7.920 | 8.019 | 7.890 | 7.930 | 5,796 | +0.03(+0.38%) |
Dec 09, 2016 | 8.060 | 8.080 | 7.900 | 7.900 | 5,425 | -0.05(-0.63%) |
Dec 08, 2016 | 7.882 | 7.998 | 7.862 | 7.950 | 10,555 | +0.10(+1.27%) |
Dec 07, 2016 | 7.857 | 7.900 | 7.830 | 7.850 | 12,218 | +0.04(+0.51%) |
Dec 06, 2016 | 7.850 | 7.850 | 7.809 | 7.810 | 3,438 | -0.07(-0.89%) |
Dec 05, 2016 | 7.690 | 7.900 | 7.690 | 7.880 | 5,838 | +0.19(+2.47%) |
Dec 02, 2016 | 7.539 | 7.910 | 7.498 | 7.690 | 5,195 | +0.15(+1.99%) |
Dec 01, 2016 | 7.772 | 7.800 | 7.310 | 7.540 | 6,514 | -0.26(-3.33%) |
Nov 30, 2016 | 7.910 | 7.950 | 7.690 | 7.800 | 8,565 | -0.09(-1.14%) |
Nov 29, 2016 | 7.908 | 7.960 | 7.890 | 7.890 | 2,302 | -0.06(-0.75%) |
Nov 28, 2016 | 7.970 | 8.090 | 7.860 | 7.950 | 3,390 | -0.10(-1.24%) |
Nov 25, 2016 | 7.880 | 8.050 | 7.880 | 8.050 | 804 | +0.18(+2.29%) |
Nov 23, 2016 | 7.870 | 7.870 | 7.870 | 0 | +0.05(+0.64%) | |
Nov 22, 2016 | 7.940 | 8.000 | 7.810 | 7.820 | 6,977 | -0.14(-1.76%) |
Nov 21, 2016 | 7.873 | 7.978 | 7.823 | 7.960 | 13,019 | +0.06(+0.76%) |
Nov 18, 2016 | 7.910 | 7.970 | 7.670 | 7.900 | 13,593 | -0.04(-0.50%) |
Nov 17, 2016 | 7.989 | 8.000 | 7.901 | 7.940 | 3,810 | -0.03(-0.38%) |
Nov 16, 2016 | 7.880 | 7.990 | 7.860 | 7.970 | 10,415 | +0.16(+2.07%) |
Nov 15, 2016 | 7.800 | 7.949 | 7.800 | 7.808 | 2,702 | +0.06(+0.75%) |
Nov 14, 2016 | 7.690 | 7.950 | 7.652 | 7.750 | 2,887 | +0.08(+1.04%) |
Nov 11, 2016 | 7.700 | 7.700 | 7.663 | 7.670 | 2,707 | +0.10(+1.28%) |
Nov 10, 2016 | 7.700 | 8.061 | 7.520 | 7.573 | 37,100 | -0.02(-0.22%) |
Nov 09, 2016 | 7.340 | 7.699 | 7.340 | 7.590 | 3,942 | +0.25(+3.41%) |
Nov 08, 2016 | 7.900 | 7.900 | 6.970 | 7.340 | 11,456 | -0.58(-7.32%) |
Nov 07, 2016 | 7.510 | 8.040 | 7.470 | 7.920 | 9,126 | +0.54(+7.32%) |
Nov 04, 2016 | 7.367 | 7.440 | 7.367 | 7.380 | 3,561 | -0.03(-0.40%) |
Nov 03, 2016 | 7.460 | 7.461 | 7.400 | 7.410 | 2,933 | -0.10(-1.33%) |
Nov 02, 2016 | 7.880 | 7.890 | 7.340 | 7.510 | 3,345 | -0.33(-4.21%) |
Nov 01, 2016 | 7.890 | 7.940 | 7.570 | 7.840 | 10,969 | -0.04(-0.51%) |
Oct 31, 2016 | 7.750 | 8.000 | 7.750 | 7.880 | 6,526 | +0.19(+2.47%) |
Oct 28, 2016 | 7.734 | 7.899 | 7.690 | 7.690 | 4,971 | -0.16(-2.04%) |
Oct 27, 2016 | 8.030 | 8.030 | 7.580 | 7.850 | 9,047 | -0.16(-2.00%) |
Oct 26, 2016 | 8.016 | 8.040 | 8.010 | 8.010 | 2,820 | -0.03(-0.37%) |
Oct 25, 2016 | 8.150 | 8.260 | 8.010 | 8.040 | 9,529 | -0.15(-1.83%) |
Oct 24, 2016 | 8.170 | 8.488 | 8.060 | 8.190 | 2,818 | +0.02(+0.26%) |
Oct 21, 2016 | 8.165 | 8.169 | 8.165 | 8.169 | 361 | +0.06(+0.77%) |
Oct 20, 2016 | 8.106 | 8.106 | 8.106 | 8.106 | 228 | +0.02(+0.31%) |
Oct 19, 2016 | 8.110 | 8.110 | 8.081 | 8.081 | 531 | -0.04(-0.48%) |
Oct 18, 2016 | 8.070 | 8.280 | 8.000 | 8.120 | 4,571 | +0.02(+0.30%) |
Oct 17, 2016 | 8.001 | 8.096 | 8.001 | 8.096 | 823 | +0.01(+0.07%) |
Oct 14, 2016 | 8.000 | 8.291 | 7.905 | 8.090 | 15,687 | +0.15(+1.89%) |
Oct 13, 2016 | 8.604 | 8.604 | 7.940 | 7.940 | 12,628 | -0.67(-7.81%) |
Oct 12, 2016 | 8.613 | 8.613 | 8.613 | 8.613 | 100 | -0.04(-0.43%) |
Oct 11, 2016 | 8.860 | 8.940 | 8.450 | 8.650 | 2,271 | -0.18(-2.04%) |
Oct 10, 2016 | 8.940 | 8.940 | 8.800 | 8.830 | 1,810 | -0.12(-1.34%) |
Oct 07, 2016 | 8.915 | 8.950 | 8.915 | 8.950 | 2,742 | +0.09(+1.03%) |
Oct 06, 2016 | 8.859 | 8.859 | 8.859 | 8.859 | 195 | +0.01(+0.10%) |
Oct 05, 2016 | 8.840 | 8.850 | 8.825 | 8.850 | 690 | +0.05(+0.57%) |
Oct 04, 2016 | 8.950 | 8.950 | 8.800 | 8.800 | 2,386 | -0.14(-1.57%) |
Oct 03, 2016 | 8.950 | 8.950 | 8.810 | 8.940 | 4,147 | +0.06(+0.68%) |
Sep 30, 2016 | 8.900 | 8.970 | 8.837 | 8.880 | 2,837 | +0.09(+1.02%) |
Sep 29, 2016 | 8.935 | 8.935 | 8.770 | 8.790 | 6,735 | -0.18(-2.01%) |
Sep 28, 2016 | 8.980 | 9.000 | 8.917 | 8.970 | 10,482 | -0.01(-0.11%) |
Sep 27, 2016 | 8.900 | 9.090 | 8.870 | 8.980 | 2,368 | +0.20(+2.28%) |
Sep 26, 2016 | 8.960 | 9.000 | 8.770 | 8.780 | 4,620 | -0.20(-2.23%) |
Sep 23, 2016 | 8.760 | 9.040 | 8.760 | 8.980 | 15,065 | +0.25(+2.86%) |
Sep 22, 2016 | 8.350 | 8.780 | 8.350 | 8.730 | 84,208 | +0.46(+5.56%) |
Sep 21, 2016 | 8.340 | 8.400 | 8.249 | 8.270 | 8,245 | -0.12(-1.43%) |
Sep 20, 2016 | 8.368 | 8.399 | 8.350 | 8.390 | 3,322 | +0.00(+0.00%) |
Sep 19, 2016 | 8.510 | 8.510 | 8.250 | 8.390 | 12,575 | -0.04(-0.47%) |
Sep 16, 2016 | 8.430 | 8.500 | 8.430 | 8.430 | 5,973 | +0.03(+0.36%) |
Sep 15, 2016 | 8.374 | 8.490 | 8.374 | 8.400 | 2,001 | +0.00(+0.00%) |
Sep 14, 2016 | 8.490 | 8.490 | 8.380 | 8.400 | 6,348 | -0.09(-1.06%) |
Sep 13, 2016 | 8.640 | 8.700 | 8.450 | 8.490 | 9,818 | -0.16(-1.85%) |
Sep 12, 2016 | 8.600 | 8.700 | 8.469 | 8.650 | 19,879 | +0.05(+0.58%) |
Sep 09, 2016 | 8.780 | 8.800 | 8.500 | 8.600 | 46,808 | -0.23(-2.60%) |
Sep 08, 2016 | 8.920 | 9.040 | 8.820 | 8.830 | 12,719 | -0.01(-0.11%) |
Sep 07, 2016 | 8.900 | 9.040 | 8.820 | 8.840 | 12,787 | -0.06(-0.67%) |
Sep 06, 2016 | 9.050 | 9.690 | 8.860 | 8.900 | 162,471 | -0.12(-1.33%) |
Sep 02, 2016 | 8.960 | 9.020 | 9.020 | 9.020 | 3,400 | +0.03(+0.33%) |
Sep 01, 2016 | 8.826 | 9.015 | 8.826 | 8.990 | 11,779 | +0.12(+1.35%) |
Aug 30, 2016 | 8.710 | 8.930 | 8.710 | 8.870 | 8 | +0.08(+0.91%) |
Aug 29, 2016 | 8.790 | 8.800 | 8.760 | 8.790 | 14,718 | +0.07(+0.80%) |
Aug 26, 2016 | 9.300 | 9.300 | 8.600 | 8.720 | 63,104 | -0.08(-0.91%) |
Aug 25, 2016 | 8.799 | 8.800 | 8.390 | 8.800 | 44,755 | +0.00(+0.00%) |
Aug 24, 2016 | 8.800 | 8.850 | 8.760 | 8.800 | 6,254 | -0.10(-1.12%) |
Aug 23, 2016 | 9.060 | 9.060 | 8.720 | 8.900 | 24,824 | +0.00(+0.00%) |
Aug 22, 2016 | 8.870 | 9.070 | 8.870 | 8.900 | 9,517 | +0.03(+0.34%) |
Aug 19, 2016 | 8.580 | 9.122 | 8.580 | 8.870 | 20,109 | +0.13(+1.49%) |
Aug 18, 2016 | 8.960 | 8.960 | 8.740 | 8.740 | 6,297 | -0.29(-3.21%) |
Aug 17, 2016 | 9.080 | 9.100 | 8.970 | 9.030 | 4,231 | +0.08(+0.89%) |
Aug 16, 2016 | 8.930 | 9.002 | 8.910 | 8.950 | 2,715 | -0.08(-0.89%) |
Aug 15, 2016 | 9.045 | 9.100 | 9.010 | 9.030 | 2,620 | -0.01(-0.16%) |
Aug 12, 2016 | 9.004 | 9.180 | 9.004 | 9.044 | 570 | -0.03(-0.29%) |
Aug 11, 2016 | 8.960 | 9.190 | 8.930 | 9.070 | 3,650 | +0.04(+0.44%) |
Aug 10, 2016 | 9.190 | 9.190 | 8.940 | 9.030 | 5,415 | -0.15(-1.63%) |
Aug 09, 2016 | 9.200 | 9.200 | 9.030 | 9.180 | 10,610 | +0.20(+2.23%) |
Aug 08, 2016 | 8.900 | 9.250 | 8.846 | 8.980 | 19,438 | -0.02(-0.22%) |
Aug 05, 2016 | 8.350 | 9.699 | 8.350 | 9.000 | 72,884 | +0.90(+11.11%) |
Aug 04, 2016 | 7.500 | 8.100 | 7.490 | 8.100 | 26,033 | +0.77(+10.58%) |
Aug 03, 2016 | 7.244 | 7.400 | 7.244 | 7.325 | 5,883 | +0.11(+1.45%) |
Aug 02, 2016 | 7.218 | 7.360 | 7.150 | 7.220 | 5,511 | -0.09(-1.23%) |
Jul 29, 2016 | 7.310 | 7.310 | 7.310 | 7.310 | 35 | +0.04(+0.55%) |
Jul 28, 2016 | 7.450 | 7.478 | 7.270 | 7.270 | 2,667 | -0.12(-1.62%) |
Jul 27, 2016 | 7.460 | 7.460 | 7.380 | 7.390 | 537 | +0.04(+0.54%) |
Jul 26, 2016 | 7.399 | 7.399 | 7.186 | 7.350 | 3,190 | -0.06(-0.81%) |
Jul 25, 2016 | 7.351 | 7.420 | 7.351 | 7.410 | 1,586 | -0.08(-1.07%) |
Jul 22, 2016 | 7.200 | 7.500 | 7.200 | 7.490 | 4,444 | +0.03(+0.44%) |
Jul 21, 2016 | 7.470 | 7.492 | 7.454 | 7.457 | 5,986 | -0.02(-0.31%) |
Jul 20, 2016 | 7.250 | 7.500 | 7.230 | 7.480 | 5,483 | +0.14(+1.91%) |
Jul 19, 2016 | 7.200 | 7.340 | 7.200 | 7.340 | 4,674 | +0.14(+1.94%) |
Jul 18, 2016 | 7.150 | 7.250 | 7.150 | 7.200 | 8,254 | +0.03(+0.42%) |
Jul 15, 2016 | 7.220 | 7.250 | 7.140 | 7.170 | 4,220 | +0.04(+0.58%) |
Jul 14, 2016 | 7.129 | 7.129 | 7.129 | 7.129 | 485 | -0.07(-0.99%) |
Jul 13, 2016 | 7.177 | 7.214 | 7.177 | 7.200 | 7,580 | -0.01(-0.14%) |
Jul 12, 2016 | 7.150 | 7.250 | 7.150 | 7.210 | 1,535 | +0.01(+0.14%) |
Jul 11, 2016 | 7.250 | 7.250 | 7.080 | 7.200 | 5,738 | +0.00(+0.00%) |
Jul 08, 2016 | 7.200 | 7.220 | 7.200 | 7.200 | 1,385 | +0.05(+0.70%) |
Jul 07, 2016 | 7.280 | 7.289 | 7.150 | 7.150 | 1,575 | +0.01(+0.14%) |
Jul 06, 2016 | 7.030 | 7.140 | 6.960 | 7.140 | 14,672 | +0.04(+0.56%) |
Jul 05, 2016 | 7.110 | 7.120 | 7.020 | 7.100 | 10,443 | +0.08(+1.14%) |
Jul 01, 2016 | 7.110 | 7.020 | 7.020 | 7.020 | 3,300 | -0.03(-0.43%) |
Jun 30, 2016 | 7.038 | 7.120 | 7.030 | 7.050 | 6,586 | +0.03(+0.43%) |
Jun 29, 2016 | 7.060 | 7.120 | 6.800 | 7.020 | 25,522 | -0.04(-0.57%) |
Jun 28, 2016 | 7.174 | 7.228 | 7.060 | 7.060 | 2,452 | -0.06(-0.84%) |
Jun 27, 2016 | 7.250 | 7.280 | 7.120 | 7.120 | 6,709 | -0.08(-1.11%) |
Jun 24, 2016 | 7.380 | 7.400 | 7.150 | 7.200 | 12,485 | -0.18(-2.44%) |
Jun 23, 2016 | 7.487 | 7.490 | 7.345 | 7.380 | 4,837 | -0.11(-1.47%) |
Jun 22, 2016 | 7.490 | 7.500 | 7.490 | 7.490 | 2,903 | +0.20(+2.74%) |
Jun 21, 2016 | 7.090 | 7.450 | 7.090 | 7.290 | 1,287 | -0.14(-1.88%) |
Jun 20, 2016 | 7.430 | 7.500 | 7.130 | 7.430 | 2,991 | +0.02(+0.27%) |
Jun 17, 2016 | 7.200 | 7.420 | 7.110 | 7.410 | 16,426 | +0.25(+3.49%) |
Jun 16, 2016 | 7.760 | 7.760 | 7.050 | 7.160 | 12,635 | -0.69(-8.79%) |
Jun 15, 2016 | 7.450 | 8.150 | 7.405 | 7.850 | 15,262 | +0.50(+6.80%) |