Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 7.940 | 7.940 | 7.940 | 0 | +0.08(+1.08%) | |
Dec 29, 2016 | 7.830 | 7.880 | 7.806 | 7.855 | 38,409 | +0.12(+1.62%) |
Dec 28, 2016 | 7.888 | 7.890 | 7.720 | 7.730 | 73,935 | -0.35(-4.33%) |
Dec 27, 2016 | 8.140 | 8.150 | 8.060 | 8.080 | 23,306 | +0.02(+0.25%) |
Dec 23, 2016 | 8.060 | 8.060 | 8.060 | 0 | +0.02(+0.25%) | |
Dec 22, 2016 | 8.012 | 8.054 | 7.960 | 8.040 | 22,064 | -0.02(-0.25%) |
Dec 21, 2016 | 8.020 | 8.080 | 7.980 | 8.060 | 26,578 | +0.06(+0.75%) |
Dec 20, 2016 | 8.000 | 8.040 | 7.960 | 8.000 | 48,553 | -0.09(-1.11%) |
Dec 19, 2016 | 8.010 | 8.091 | 8.010 | 8.090 | 28,772 | +0.07(+0.87%) |
Dec 16, 2016 | 7.998 | 8.040 | 7.950 | 8.020 | 19,028 | +0.04(+0.56%) |
Dec 15, 2016 | 8.030 | 8.030 | 7.956 | 7.975 | 38,666 | -0.01(-0.06%) |
Dec 14, 2016 | 8.100 | 8.140 | 7.980 | 7.980 | 57,409 | -0.12(-1.48%) |
Dec 13, 2016 | 8.000 | 8.110 | 7.990 | 8.100 | 72,333 | +0.21(+2.66%) |
Dec 12, 2016 | 7.840 | 7.920 | 7.830 | 7.890 | 71,222 | -0.06(-0.69%) |
Dec 09, 2016 | 7.970 | 7.990 | 7.900 | 7.945 | 17,379 | +0.02(+0.25%) |
Dec 08, 2016 | 7.950 | 7.950 | 7.850 | 7.925 | 40,156 | -0.03(-0.31%) |
Dec 07, 2016 | 7.950 | 7.950 | 7.905 | 7.950 | 20,033 | +0.17(+2.12%) |
Dec 06, 2016 | 7.723 | 7.850 | 7.670 | 7.785 | 170,751 | +0.14(+1.83%) |
Dec 05, 2016 | 7.690 | 7.740 | 7.590 | 7.645 | 17,823 | +0.00(+0.07%) |
Dec 02, 2016 | 7.580 | 7.660 | 7.540 | 7.640 | 35,905 | +0.17(+2.28%) |
Dec 01, 2016 | 7.500 | 7.540 | 7.430 | 7.470 | 41,374 | -0.17(-2.16%) |
Nov 30, 2016 | 7.600 | 7.635 | 7.540 | 7.635 | 68,487 | -0.04(-0.59%) |
Nov 29, 2016 | 7.630 | 7.714 | 7.600 | 7.680 | 98,456 | +0.06(+0.79%) |
Nov 28, 2016 | 7.550 | 7.630 | 7.540 | 7.620 | 60,484 | +0.06(+0.79%) |
Nov 25, 2016 | 7.530 | 7.600 | 7.490 | 7.560 | 5,280 | -0.01(-0.07%) |
Nov 23, 2016 | 7.565 | 7.565 | 7.565 | 0 | -0.08(-1.11%) | |
Nov 22, 2016 | 7.640 | 7.650 | 7.520 | 7.650 | 182,376 | +0.04(+0.59%) |
Nov 21, 2016 | 7.580 | 7.670 | 7.510 | 7.605 | 49,398 | -0.00(-0.07%) |
Nov 18, 2016 | 7.640 | 7.640 | 7.580 | 7.610 | 116,137 | -0.14(-1.87%) |
Nov 17, 2016 | 7.690 | 7.820 | 7.690 | 7.755 | 62,094 | +0.17(+2.17%) |
Nov 16, 2016 | 7.490 | 7.590 | 7.450 | 7.590 | 155,001 | -0.14(-1.81%) |
Nov 15, 2016 | 7.600 | 7.750 | 7.600 | 7.730 | 120,285 | +0.23(+3.00%) |
Nov 14, 2016 | 7.520 | 7.530 | 7.470 | 7.505 | 151,637 | -0.08(-0.99%) |
Nov 11, 2016 | 7.520 | 7.580 | 7.520 | 7.580 | 55,669 | +0.13(+1.74%) |
Nov 10, 2016 | 7.530 | 7.530 | 7.420 | 7.450 | 56,078 | -0.16(-2.10%) |
Nov 09, 2016 | 7.550 | 7.680 | 7.470 | 7.610 | 107,209 | +0.03(+0.40%) |
Nov 08, 2016 | 7.520 | 7.650 | 7.470 | 7.580 | 70,234 | +0.01(+0.20%) |
Nov 07, 2016 | 7.610 | 7.610 | 7.550 | 7.565 | 26,437 | +0.06(+0.80%) |
Nov 04, 2016 | 7.680 | 7.680 | 7.480 | 7.505 | 73,271 | -0.21(-2.66%) |
Nov 03, 2016 | 7.800 | 7.800 | 7.658 | 7.710 | 78,496 | +0.37(+5.04%) |
Nov 02, 2016 | 7.330 | 7.420 | 7.300 | 7.340 | 47,706 | +0.08(+1.10%) |
Nov 01, 2016 | 7.290 | 7.310 | 7.190 | 7.260 | 111,781 | -0.02(-0.27%) |
Oct 31, 2016 | 7.260 | 7.370 | 7.248 | 7.280 | 50,926 | -0.04(-0.55%) |
Oct 28, 2016 | 7.350 | 7.350 | 7.240 | 7.320 | 16,845 | +0.14(+1.95%) |
Oct 27, 2016 | 7.250 | 7.250 | 7.140 | 7.180 | 52,195 | -0.22(-2.97%) |
Oct 26, 2016 | 7.360 | 7.430 | 7.340 | 7.400 | 94,932 | -0.01(-0.13%) |
Oct 25, 2016 | 7.450 | 7.470 | 7.350 | 7.410 | 88,283 | -0.11(-1.46%) |
Oct 24, 2016 | 7.490 | 7.540 | 7.460 | 7.520 | 65,538 | -0.01(-0.07%) |
Oct 21, 2016 | 7.510 | 7.560 | 7.490 | 7.525 | 30,155 | -0.10(-1.38%) |
Oct 20, 2016 | 7.580 | 7.690 | 7.570 | 7.630 | 46,876 | +0.09(+1.26%) |
Oct 19, 2016 | 7.440 | 7.590 | 7.430 | 7.535 | 42,111 | +0.12(+1.69%) |
Oct 18, 2016 | 7.450 | 7.470 | 7.380 | 7.410 | 102,144 | +0.10(+1.37%) |
Oct 17, 2016 | 7.340 | 7.340 | 7.270 | 7.310 | 64,762 | -0.13(-1.75%) |
Oct 14, 2016 | 7.480 | 7.480 | 7.360 | 7.440 | 52,922 | -0.03(-0.40%) |
Oct 13, 2016 | 7.320 | 7.484 | 7.320 | 7.470 | 39,297 | +0.19(+2.61%) |
Oct 12, 2016 | 7.270 | 7.320 | 7.210 | 7.280 | 72,619 | +0.01(+0.14%) |
Oct 11, 2016 | 7.520 | 7.520 | 7.240 | 7.270 | 96,735 | -0.13(-1.76%) |
Oct 10, 2016 | 7.400 | 7.430 | 7.370 | 7.400 | 45,778 | -0.14(-1.86%) |
Oct 07, 2016 | 7.540 | 7.550 | 7.465 | 7.540 | 25,121 | -0.18(-2.39%) |
Oct 06, 2016 | 7.800 | 7.810 | 7.710 | 7.725 | 26,935 | -0.29(-3.62%) |
Oct 05, 2016 | 8.000 | 8.050 | 7.950 | 8.015 | 52,382 | -0.16(-1.96%) |
Oct 04, 2016 | 8.250 | 8.300 | 8.110 | 8.175 | 46,277 | -0.08(-0.97%) |