Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 7.680 | 7.680 | 7.680 | 0 | +0.19(+2.54%) | |
Dec 29, 2016 | 7.720 | 7.740 | 7.450 | 7.490 | 1,236,486 | -0.19(-2.47%) |
Dec 28, 2016 | 7.700 | 7.840 | 7.550 | 7.680 | 1,409,247 | +0.14(+1.86%) |
Dec 23, 2016 | 7.540 | 7.540 | 7.540 | 0 | -0.06(-0.79%) | |
Dec 22, 2016 | 7.850 | 7.870 | 7.560 | 7.600 | 1,412,474 | -0.32(-4.04%) |
Dec 21, 2016 | 8.080 | 8.300 | 7.830 | 7.920 | 1,287,931 | -0.20(-2.46%) |
Dec 20, 2016 | 7.720 | 8.120 | 7.630 | 8.120 | 2,695,491 | +0.48(+6.28%) |
Dec 19, 2016 | 8.050 | 8.140 | 7.490 | 7.640 | 2,516,468 | -0.55(-6.72%) |
Dec 16, 2016 | 8.580 | 8.740 | 8.190 | 8.190 | 1,657,622 | -0.37(-4.32%) |
Dec 15, 2016 | 8.440 | 8.610 | 8.320 | 8.560 | 1,439,361 | -0.05(-0.58%) |
Dec 14, 2016 | 8.700 | 8.880 | 8.570 | 8.610 | 3,062,228 | -0.09(-1.03%) |
Dec 13, 2016 | 8.880 | 9.060 | 8.390 | 8.700 | 2,676,563 | -0.27(-3.01%) |
Dec 12, 2016 | 9.230 | 9.450 | 8.850 | 8.970 | 1,866,275 | -0.39(-4.17%) |
Dec 09, 2016 | 9.440 | 9.610 | 9.260 | 9.360 | 1,739,670 | -0.12(-1.27%) |
Dec 08, 2016 | 9.500 | 9.730 | 9.290 | 9.480 | 1,803,054 | -0.02(-0.21%) |
Dec 07, 2016 | 9.400 | 9.620 | 9.300 | 9.500 | 1,770,587 | +0.22(+2.37%) |
Dec 06, 2016 | 9.330 | 9.530 | 9.180 | 9.280 | 1,739,623 | -0.35(-3.63%) |
Dec 05, 2016 | 9.240 | 9.660 | 9.200 | 9.630 | 1,979,036 | +0.56(+6.17%) |
Dec 02, 2016 | 8.790 | 9.100 | 8.770 | 9.070 | 1,279,918 | +0.14(+1.57%) |
Dec 01, 2016 | 9.060 | 9.350 | 8.870 | 8.930 | 1,702,531 | -0.13(-1.43%) |
Nov 30, 2016 | 9.000 | 9.340 | 8.980 | 9.060 | 1,973,509 | +0.08(+0.89%) |
Nov 29, 2016 | 8.880 | 9.110 | 8.860 | 8.980 | 1,869,335 | -0.26(-2.81%) |
Nov 28, 2016 | 9.400 | 9.520 | 9.110 | 9.240 | 2,127,810 | -0.25(-2.63%) |
Nov 25, 2016 | 9.540 | 9.550 | 9.290 | 9.490 | 1,493,575 | +0.00(+0.00%) |
Nov 24, 2016 | 9.490 | 9.750 | 9.380 | 9.490 | 1,657,036 | +0.21(+2.26%) |
Nov 23, 2016 | 8.690 | 9.290 | 8.600 | 9.280 | 3,266,707 | +0.45(+5.10%) |
Nov 22, 2016 | 8.150 | 8.890 | 8.150 | 8.830 | 3,878,753 | +0.75(+9.28%) |
Nov 21, 2016 | 7.980 | 8.220 | 7.900 | 8.080 | 3,062,000 | +0.39(+5.07%) |
Nov 18, 2016 | 7.660 | 7.750 | 7.550 | 7.690 | 1,963,732 | +0.00(+0.00%) |
Nov 17, 2016 | 7.850 | 8.000 | 7.615 | 7.690 | 2,204,528 | -0.01(-0.13%) |
Nov 16, 2016 | 7.660 | 7.880 | 7.460 | 7.700 | 3,332,224 | -0.33(-4.11%) |
Nov 15, 2016 | 7.500 | 8.140 | 7.430 | 8.030 | 3,236,380 | +0.15(+1.90%) |
Nov 14, 2016 | 7.740 | 8.400 | 7.740 | 7.880 | 4,057,342 | +0.13(+1.68%) |
Nov 11, 2016 | 8.330 | 7.510 | 7.750 | 4,022,794 | -0.24(-3.00%) | |
Nov 10, 2016 | 7.650 | 8.130 | 7.650 | 7.990 | 6,716,392 | +0.59(+7.97%) |
Nov 09, 2016 | 7.400 | 7.670 | 6.940 | 7.400 | 4,880,769 | +0.30(+4.23%) |
Nov 08, 2016 | 6.500 | 7.200 | 6.460 | 7.100 | 7,675,999 | +0.59(+9.06%) |
Nov 07, 2016 | 6.100 | 6.630 | 6.050 | 6.510 | 4,085,910 | +0.60(+10.15%) |
Nov 04, 2016 | 6.010 | 6.130 | 5.880 | 5.910 | 1,023,671 | -0.09(-1.50%) |
Nov 03, 2016 | 6.020 | 6.060 | 5.860 | 6.000 | 4,290,544 | +0.37(+6.57%) |
Nov 02, 2016 | 5.870 | 5.970 | 5.430 | 5.630 | 1,408,678 | -0.15(-2.60%) |
Nov 01, 2016 | 5.750 | 5.900 | 5.700 | 5.780 | 2,714,851 | +0.13(+2.30%) |
Oct 31, 2016 | 5.510 | 5.650 | 5.460 | 5.650 | 1,161,336 | +0.18(+3.29%) |
Oct 28, 2016 | 5.340 | 5.495 | 5.290 | 5.470 | 1,494,444 | +0.18(+3.40%) |
Oct 27, 2016 | 5.230 | 5.320 | 5.080 | 5.290 | 1,570,150 | +0.12(+2.32%) |
Oct 26, 2016 | 5.350 | 5.380 | 5.170 | 5.170 | 721,022 | -0.18(-3.36%) |
Oct 25, 2016 | 5.430 | 5.470 | 5.340 | 5.350 | 1,942,377 | +0.00(+0.00%) |
Oct 24, 2016 | 5.420 | 5.440 | 5.320 | 5.350 | 1,184,555 | -0.05(-0.93%) |
Oct 21, 2016 | 5.310 | 5.410 | 5.270 | 5.400 | 2,532,735 | +0.03(+0.56%) |
Oct 20, 2016 | 5.350 | 5.420 | 5.350 | 5.370 | 860,459 | -0.02(-0.37%) |
Oct 19, 2016 | 5.420 | 5.450 | 5.300 | 5.390 | 3,139,392 | -0.01(-0.19%) |
Oct 18, 2016 | 5.000 | 5.460 | 5.000 | 5.400 | 2,567,844 | +0.40(+8.00%) |
Oct 17, 2016 | 5.010 | 5.070 | 4.940 | 5.000 | 1,146,459 | -0.01(-0.20%) |
Oct 14, 2016 | 5.040 | 5.090 | 4.980 | 5.010 | 1,640,185 | -0.03(-0.60%) |
Oct 13, 2016 | 4.950 | 5.090 | 4.850 | 5.040 | 1,568,623 | -0.03(-0.59%) |
Oct 12, 2016 | 5.040 | 5.110 | 5.040 | 5.070 | 1,269,761 | +0.01(+0.20%) |
Oct 11, 2016 | 5.030 | 5.150 | 5.010 | 5.060 | 1,151,142 | +0.08(+1.61%) |
Oct 07, 2016 | 4.980 | 4.980 | 4.980 | 0 | -0.07(-1.39%) | |
Oct 06, 2016 | 5.090 | 5.160 | 5.020 | 5.050 | 1,204,686 | -0.11(-2.13%) |
Oct 05, 2016 | 5.170 | 5.230 | 5.060 | 5.160 | 1,551,383 | +0.09(+1.78%) |
Oct 04, 2016 | 5.170 | 5.170 | 5.020 | 5.070 | 2,066,001 | -0.16(-3.06%) |