Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 7.180 | 7.180 | 7.180 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 7.440 | 7.580 | 7.010 | 7.180 | 403,350 | -0.22(-2.97%) |
Dec 28, 2016 | 7.580 | 7.580 | 7.320 | 7.400 | 323,006 | -0.17(-2.25%) |
Dec 27, 2016 | 7.480 | 7.650 | 7.450 | 7.570 | 196,505 | +0.06(+0.80%) |
Dec 23, 2016 | 7.510 | 7.510 | 7.510 | 0 | +0.37(+5.18%) | |
Dec 22, 2016 | 7.280 | 7.390 | 6.960 | 7.140 | 303,919 | -0.15(-2.06%) |
Dec 21, 2016 | 7.590 | 7.600 | 7.280 | 7.290 | 223,712 | -0.25(-3.32%) |
Dec 20, 2016 | 7.650 | 7.805 | 7.490 | 7.540 | 314,204 | -0.10(-1.31%) |
Dec 19, 2016 | 7.740 | 7.970 | 7.590 | 7.640 | 285,443 | -0.10(-1.29%) |
Dec 16, 2016 | 7.810 | 7.980 | 7.700 | 7.740 | 449,429 | -0.03(-0.39%) |
Dec 15, 2016 | 7.640 | 7.780 | 7.550 | 7.770 | 284,817 | +0.11(+1.44%) |
Dec 14, 2016 | 7.730 | 7.830 | 7.550 | 7.660 | 206,770 | -0.07(-0.91%) |
Dec 13, 2016 | 8.000 | 8.110 | 7.720 | 7.730 | 344,384 | -0.21(-2.64%) |
Dec 12, 2016 | 7.820 | 7.980 | 7.760 | 7.940 | 293,845 | +0.04(+0.51%) |
Dec 09, 2016 | 7.760 | 8.080 | 7.700 | 7.900 | 405,664 | +0.21(+2.73%) |
Dec 08, 2016 | 7.490 | 7.750 | 7.260 | 7.690 | 475,585 | +0.17(+2.26%) |
Dec 07, 2016 | 7.830 | 7.870 | 7.370 | 7.520 | 590,035 | -0.42(-5.29%) |
Dec 06, 2016 | 7.600 | 7.950 | 7.480 | 7.940 | 649,254 | +0.36(+4.75%) |
Dec 05, 2016 | 7.240 | 7.650 | 7.240 | 7.580 | 625,622 | +0.46(+6.46%) |
Dec 02, 2016 | 7.000 | 7.250 | 6.911 | 7.120 | 459,718 | +0.10(+1.42%) |
Dec 01, 2016 | 7.200 | 7.200 | 6.644 | 7.020 | 800,312 | -0.11(-1.54%) |
Nov 30, 2016 | 7.250 | 7.290 | 7.010 | 7.130 | 416,798 | -0.08(-1.11%) |
Nov 29, 2016 | 7.310 | 7.370 | 7.180 | 7.210 | 388,375 | -0.13(-1.77%) |
Nov 28, 2016 | 7.710 | 7.810 | 7.310 | 7.340 | 562,164 | -0.35(-4.55%) |
Nov 25, 2016 | 7.770 | 7.840 | 7.580 | 7.690 | 286,748 | -0.08(-1.03%) |
Nov 23, 2016 | 7.770 | 7.770 | 7.770 | 0 | +0.15(+1.97%) | |
Nov 22, 2016 | 7.740 | 7.840 | 7.500 | 7.620 | 738,640 | -0.17(-2.18%) |
Nov 21, 2016 | 7.590 | 7.930 | 7.580 | 7.790 | 434,319 | +0.24(+3.18%) |
Nov 18, 2016 | 7.500 | 7.580 | 7.290 | 7.550 | 586,616 | +0.13(+1.75%) |
Nov 17, 2016 | 7.450 | 7.520 | 7.280 | 7.420 | 497,811 | +0.02(+0.27%) |
Nov 16, 2016 | 7.750 | 7.840 | 7.360 | 7.400 | 556,408 | -0.54(-6.80%) |
Nov 15, 2016 | 7.890 | 8.010 | 7.550 | 7.940 | 546,061 | +0.00(+0.00%) |
Nov 14, 2016 | 7.960 | 8.100 | 7.860 | 7.940 | 413,101 | +0.01(+0.13%) |
Nov 11, 2016 | 7.540 | 8.070 | 7.451 | 7.930 | 501,748 | +0.31(+4.07%) |
Nov 10, 2016 | 8.310 | 8.400 | 7.750 | 7.620 | 741,495 | -0.36(-4.51%) |
Nov 09, 2016 | 7.730 | 8.240 | 7.730 | 7.980 | 599,200 | +0.41(+5.42%) |
Nov 08, 2016 | 7.400 | 7.720 | 7.325 | 7.570 | 332,380 | +0.10(+1.34%) |
Nov 07, 2016 | 7.280 | 7.742 | 7.261 | 7.470 | 565,283 | +0.17(+2.33%) |
Nov 04, 2016 | 7.440 | 7.750 | 6.930 | 7.300 | 1,205,031 | -0.28(-3.69%) |
Nov 03, 2016 | 7.870 | 7.960 | 7.500 | 7.580 | 491,280 | -0.30(-3.81%) |
Nov 02, 2016 | 8.080 | 8.093 | 7.840 | 7.880 | 367,874 | -0.18(-2.23%) |
Nov 01, 2016 | 8.100 | 8.280 | 7.880 | 8.060 | 457,129 | -0.04(-0.49%) |
Oct 31, 2016 | 8.310 | 8.390 | 7.960 | 8.100 | 405,500 | -0.17(-2.06%) |
Oct 28, 2016 | 8.440 | 8.600 | 8.260 | 8.270 | 256,053 | -0.22(-2.59%) |
Oct 27, 2016 | 8.850 | 8.920 | 8.380 | 8.490 | 349,752 | -0.33(-3.74%) |
Oct 26, 2016 | 8.780 | 8.870 | 8.690 | 8.820 | 318,502 | +0.00(+0.00%) |
Oct 25, 2016 | 8.820 | 8.900 | 8.660 | 8.820 | 263,994 | -0.04(-0.45%) |
Oct 24, 2016 | 8.910 | 8.990 | 8.760 | 8.860 | 313,097 | -0.03(-0.34%) |
Oct 21, 2016 | 9.080 | 9.150 | 8.820 | 8.890 | 303,301 | -0.21(-2.31%) |
Oct 20, 2016 | 8.750 | 9.230 | 8.750 | 9.100 | 489,984 | +0.33(+3.76%) |
Oct 19, 2016 | 8.930 | 9.020 | 8.560 | 8.770 | 411,784 | -0.14(-1.57%) |
Oct 18, 2016 | 8.710 | 9.010 | 8.660 | 8.910 | 401,266 | +0.30(+3.48%) |
Oct 17, 2016 | 8.450 | 8.700 | 8.270 | 8.610 | 581,325 | +0.08(+0.94%) |
Oct 14, 2016 | 9.110 | 9.141 | 8.530 | 8.530 | 837,993 | -0.50(-5.54%) |
Oct 13, 2016 | 8.940 | 9.160 | 8.920 | 9.030 | 575,464 | -0.06(-0.66%) |
Oct 12, 2016 | 9.370 | 9.510 | 9.010 | 9.090 | 570,398 | -0.31(-3.30%) |
Oct 11, 2016 | 9.610 | 9.680 | 9.120 | 9.400 | 528,521 | -0.30(-3.09%) |
Oct 10, 2016 | 9.440 | 9.900 | 9.440 | 9.700 | 403,477 | +0.34(+3.63%) |
Oct 07, 2016 | 9.650 | 9.740 | 9.100 | 9.360 | 650,927 | -0.30(-3.11%) |
Oct 06, 2016 | 10.07 | 10.08 | 9.470 | 9.660 | 868,446 | -0.38(-3.78%) |
Oct 05, 2016 | 10.39 | 10.50 | 9.820 | 10.04 | 1,006,265 | -0.26(-2.52%) |
Oct 04, 2016 | 10.43 | 10.58 | 10.11 | 10.30 | 1,075,729 | -0.09(-0.87%) |