Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 8.155 | 8.155 | 8.155 | 0 | -0.20(-2.44%) | |
Dec 29, 2016 | 8.234 | 8.392 | 8.234 | 8.359 | 326,685 | +0.24(+2.99%) |
Dec 28, 2016 | 8.188 | 8.195 | 8.116 | 8.116 | 414,889 | -0.17(-2.06%) |
Dec 27, 2016 | 8.260 | 8.346 | 8.241 | 8.287 | 243,224 | -0.07(-0.79%) |
Dec 23, 2016 | 8.352 | 8.352 | 8.352 | 0 | +0.08(+0.95%) | |
Dec 22, 2016 | 8.379 | 8.379 | 8.201 | 8.274 | 352,449 | -0.39(-4.55%) |
Dec 21, 2016 | 8.641 | 8.733 | 8.615 | 8.668 | 446,885 | -0.01(-0.08%) |
Dec 20, 2016 | 8.490 | 8.694 | 8.477 | 8.674 | 477,947 | +0.18(+2.17%) |
Dec 19, 2016 | 8.608 | 8.641 | 8.457 | 8.490 | 887,462 | -0.12(-1.37%) |
Dec 16, 2016 | 8.832 | 8.832 | 8.608 | 8.608 | 1,646,621 | -0.36(-4.03%) |
Dec 15, 2016 | 9.002 | 9.062 | 8.904 | 8.970 | 898,250 | +0.13(+1.49%) |
Dec 14, 2016 | 9.022 | 9.055 | 8.812 | 8.838 | 850,538 | -0.26(-2.89%) |
Dec 13, 2016 | 9.226 | 9.265 | 9.035 | 9.101 | 907,223 | -0.30(-3.14%) |
Dec 12, 2016 | 9.416 | 9.455 | 9.334 | 9.396 | 453,238 | +0.11(+1.20%) |
Dec 09, 2016 | 9.403 | 9.403 | 9.265 | 9.285 | 391,979 | -0.05(-0.56%) |
Dec 08, 2016 | 9.344 | 9.436 | 9.291 | 9.337 | 345,102 | +0.28(+3.12%) |
Dec 07, 2016 | 8.937 | 9.075 | 8.930 | 9.055 | 317,557 | +0.26(+2.91%) |
Dec 06, 2016 | 8.858 | 8.865 | 8.766 | 8.799 | 322,563 | +0.02(+0.22%) |
Dec 05, 2016 | 8.825 | 8.838 | 8.700 | 8.779 | 363,587 | +0.21(+2.45%) |
Dec 02, 2016 | 8.543 | 8.615 | 8.523 | 8.569 | 365,610 | +0.00(+0.00%) |
Dec 01, 2016 | 8.740 | 8.759 | 8.517 | 8.569 | 593,281 | -0.23(-2.61%) |
Nov 30, 2016 | 8.733 | 8.865 | 8.733 | 8.799 | 935,236 | +0.18(+2.13%) |
Nov 29, 2016 | 8.674 | 8.687 | 8.576 | 8.615 | 829,685 | -0.15(-1.72%) |
Nov 28, 2016 | 8.727 | 8.832 | 8.700 | 8.766 | 767,882 | +0.19(+2.22%) |
Nov 25, 2016 | 8.517 | 8.582 | 8.425 | 8.576 | 251,206 | +0.20(+2.43%) |
Nov 23, 2016 | 8.372 | 8.372 | 8.372 | 0 | +0.20(+2.41%) | |
Nov 22, 2016 | 7.932 | 8.201 | 7.932 | 8.175 | 819,166 | +0.46(+5.96%) |
Nov 21, 2016 | 7.610 | 7.768 | 7.584 | 7.715 | 382,333 | -0.09(-1.09%) |
Nov 18, 2016 | 7.965 | 7.965 | 7.775 | 7.801 | 394,186 | -0.43(-5.26%) |
Nov 17, 2016 | 8.287 | 8.365 | 8.214 | 8.234 | 306,024 | +0.23(+2.87%) |
Nov 16, 2016 | 7.958 | 8.011 | 7.912 | 8.004 | 547,999 | -0.30(-3.64%) |
Nov 15, 2016 | 8.188 | 8.333 | 8.188 | 8.306 | 608,909 | -0.47(-5.39%) |
Nov 14, 2016 | 8.805 | 8.838 | 8.661 | 8.779 | 667,469 | -0.01(-0.15%) |
Nov 11, 2016 | 8.740 | 8.825 | 8.648 | 8.792 | 526,664 | +0.00(+0.00%) |
Nov 10, 2016 | 8.897 | 8.970 | 8.759 | 8.792 | 648,090 | +0.16(+1.83%) |
Nov 09, 2016 | 8.497 | 8.694 | 8.490 | 8.635 | 558,820 | -0.02(-0.23%) |
Nov 08, 2016 | 8.628 | 8.759 | 8.562 | 8.654 | 624,880 | +0.07(+0.84%) |
Nov 07, 2016 | 8.438 | 8.602 | 8.431 | 8.582 | 490,858 | +0.37(+4.48%) |
Nov 04, 2016 | 8.168 | 8.287 | 8.168 | 8.214 | 208,592 | -0.19(-2.24%) |
Nov 03, 2016 | 8.455 | 8.520 | 8.364 | 8.403 | 237,254 | +0.01(+0.16%) |
Nov 02, 2016 | 8.494 | 8.500 | 8.338 | 8.390 | 351,387 | -0.14(-1.60%) |
Nov 01, 2016 | 8.461 | 8.611 | 8.214 | 8.526 | 774,666 | +0.67(+8.54%) |
Oct 31, 2016 | 7.790 | 7.885 | 7.784 | 7.856 | 376,272 | +0.09(+1.17%) |
Oct 28, 2016 | 7.777 | 7.856 | 7.725 | 7.764 | 189,103 | +0.09(+1.19%) |
Oct 27, 2016 | 7.758 | 7.758 | 7.673 | 7.673 | 162,365 | -0.10(-1.34%) |
Oct 26, 2016 | 7.790 | 7.803 | 7.699 | 7.777 | 228,454 | -0.10(-1.32%) |
Oct 25, 2016 | 7.836 | 7.973 | 7.829 | 7.882 | 441,289 | +0.11(+1.42%) |
Oct 24, 2016 | 7.758 | 7.816 | 7.686 | 7.771 | 378,851 | -0.02(-0.25%) |
Oct 21, 2016 | 7.842 | 7.855 | 7.722 | 7.790 | 853,101 | -0.16(-1.97%) |
Oct 20, 2016 | 7.973 | 8.018 | 7.934 | 7.947 | 922,576 | +0.23(+2.95%) |
Oct 19, 2016 | 7.673 | 7.764 | 7.634 | 7.719 | 346,620 | +0.12(+1.54%) |
Oct 18, 2016 | 7.595 | 7.641 | 7.562 | 7.601 | 284,760 | +0.17(+2.28%) |
Oct 17, 2016 | 7.439 | 7.510 | 7.432 | 7.432 | 289,858 | -0.01(-0.09%) |
Oct 14, 2016 | 7.569 | 7.582 | 7.400 | 7.439 | 611,456 | +0.06(+0.79%) |
Oct 13, 2016 | 7.445 | 7.465 | 7.360 | 7.380 | 651,526 | -0.22(-2.91%) |
Oct 12, 2016 | 7.667 | 7.725 | 7.582 | 7.601 | 255,773 | -0.14(-1.85%) |
Oct 11, 2016 | 7.614 | 7.758 | 7.575 | 7.745 | 381,620 | +0.02(+0.25%) |
Oct 10, 2016 | 7.745 | 7.810 | 7.680 | 7.725 | 189,507 | +0.15(+1.98%) |
Oct 07, 2016 | 7.706 | 7.706 | 7.523 | 7.575 | 148,777 | -0.06(-0.77%) |
Oct 06, 2016 | 7.549 | 7.660 | 7.504 | 7.634 | 291,099 | +0.20(+2.72%) |
Oct 05, 2016 | 7.413 | 7.439 | 7.331 | 7.432 | 399,299 | +0.29(+4.11%) |
Oct 04, 2016 | 7.224 | 7.300 | 7.106 | 7.139 | 582,669 | +0.21(+3.01%) |