Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 7.700 | 7.700 | 7.700 | 0 | -0.10(-1.28%) | |
Dec 29, 2016 | 7.700 | 7.850 | 7.600 | 7.800 | 34,840 | +0.10(+1.30%) |
Dec 28, 2016 | 8.200 | 8.200 | 7.600 | 7.700 | 74,700 | -0.55(-6.67%) |
Dec 27, 2016 | 8.200 | 8.250 | 8.150 | 8.250 | 47,396 | +0.00(+0.00%) |
Dec 23, 2016 | 8.250 | 8.250 | 8.250 | 0 | +0.25(+3.12%) | |
Dec 22, 2016 | 8.250 | 8.250 | 8.000 | 8.000 | 9,027 | -0.30(-3.61%) |
Dec 21, 2016 | 8.250 | 8.300 | 8.100 | 8.300 | 52,049 | +0.20(+2.47%) |
Dec 20, 2016 | 8.150 | 8.300 | 8.100 | 8.100 | 7,302 | -0.10(-1.22%) |
Dec 19, 2016 | 8.200 | 8.250 | 8.150 | 8.200 | 6,594 | +0.00(+0.00%) |
Dec 16, 2016 | 8.200 | 8.250 | 8.150 | 8.200 | 1,854 | +0.00(+0.00%) |
Dec 15, 2016 | 7.900 | 8.250 | 7.800 | 8.200 | 169,325 | +0.35(+4.46%) |
Dec 14, 2016 | 7.750 | 7.950 | 7.700 | 7.850 | 20,338 | +0.10(+1.29%) |
Dec 13, 2016 | 7.750 | 7.900 | 7.700 | 7.750 | 11,547 | -0.05(-0.64%) |
Dec 12, 2016 | 8.000 | 8.000 | 7.750 | 7.800 | 9,802 | -0.20(-2.50%) |
Dec 09, 2016 | 7.800 | 8.081 | 7.800 | 8.000 | 19,821 | +0.20(+2.56%) |
Dec 08, 2016 | 7.850 | 7.900 | 7.750 | 7.800 | 14,023 | -0.10(-1.27%) |
Dec 07, 2016 | 7.950 | 7.950 | 7.850 | 7.900 | 5,008 | +0.00(+0.00%) |
Dec 06, 2016 | 7.850 | 7.950 | 7.600 | 7.900 | 16,718 | +0.00(+0.00%) |
Dec 05, 2016 | 7.850 | 7.950 | 7.700 | 7.900 | 6,474 | +0.10(+1.28%) |
Dec 02, 2016 | 7.800 | 8.150 | 7.800 | 7.800 | 58,459 | -0.15(-1.89%) |
Dec 01, 2016 | 7.900 | 8.000 | 7.600 | 7.950 | 33,318 | +0.15(+1.92%) |
Nov 30, 2016 | 8.000 | 8.000 | 7.800 | 7.800 | 10,839 | -0.25(-3.11%) |
Nov 29, 2016 | 7.800 | 8.400 | 7.650 | 8.050 | 31,558 | +0.30(+3.87%) |
Nov 28, 2016 | 8.150 | 8.150 | 7.750 | 7.750 | 5,576 | -0.45(-5.49%) |
Nov 25, 2016 | 8.250 | 8.400 | 8.200 | 8.200 | 4,635 | +0.05(+0.61%) |
Nov 23, 2016 | 8.150 | 8.150 | 8.150 | 0 | +0.25(+3.16%) | |
Nov 22, 2016 | 8.100 | 8.200 | 7.850 | 7.900 | 8,043 | -0.20(-2.47%) |
Nov 21, 2016 | 8.100 | 8.250 | 8.050 | 8.100 | 7,872 | -0.15(-1.82%) |
Nov 18, 2016 | 7.700 | 8.250 | 7.350 | 8.250 | 56,664 | +0.60(+7.84%) |
Nov 17, 2016 | 7.750 | 7.800 | 7.650 | 7.650 | 22,304 | -0.10(-1.29%) |
Nov 16, 2016 | 7.800 | 8.200 | 7.550 | 7.750 | 46,455 | -0.05(-0.64%) |
Nov 15, 2016 | 8.350 | 8.350 | 7.800 | 7.800 | 54,497 | -0.60(-7.14%) |
Nov 14, 2016 | 7.850 | 8.500 | 7.850 | 8.400 | 60,564 | +0.60(+7.69%) |
Nov 11, 2016 | 7.850 | 8.000 | 7.600 | 7.800 | 30,178 | +0.00(+0.00%) |
Nov 10, 2016 | 8.200 | 8.250 | 7.800 | 7.800 | 30,452 | -0.35(-4.29%) |
Nov 09, 2016 | 7.850 | 8.300 | 7.750 | 8.150 | 91,167 | +0.40(+5.16%) |
Nov 08, 2016 | 7.500 | 7.950 | 7.500 | 7.750 | 20,454 | +0.25(+3.33%) |
Nov 07, 2016 | 7.450 | 7.800 | 7.450 | 7.500 | 12,951 | -0.15(-1.96%) |
Nov 04, 2016 | 7.700 | 8.050 | 7.550 | 7.650 | 22,255 | -0.05(-0.65%) |
Nov 03, 2016 | 7.800 | 7.950 | 7.700 | 7.700 | 26,144 | -0.15(-1.91%) |
Nov 02, 2016 | 7.900 | 8.100 | 7.800 | 7.850 | 11,839 | -0.10(-1.26%) |
Nov 01, 2016 | 7.600 | 8.150 | 7.550 | 7.950 | 82,971 | +0.35(+4.61%) |
Oct 31, 2016 | 8.100 | 8.250 | 7.550 | 7.600 | 42,716 | -0.55(-6.75%) |
Oct 28, 2016 | 8.350 | 8.350 | 8.000 | 8.150 | 30,008 | -0.20(-2.40%) |
Oct 27, 2016 | 8.500 | 8.600 | 8.350 | 8.350 | 44,728 | -0.20(-2.34%) |
Oct 26, 2016 | 8.400 | 8.600 | 8.400 | 8.550 | 125,074 | +0.05(+0.59%) |
Oct 25, 2016 | 8.550 | 8.550 | 8.150 | 8.500 | 72,932 | +0.00(+0.00%) |
Oct 24, 2016 | 8.700 | 8.700 | 8.500 | 8.500 | 92,342 | -0.05(-0.58%) |
Oct 21, 2016 | 8.500 | 8.750 | 8.400 | 8.550 | 202,291 | +0.20(+2.40%) |
Oct 20, 2016 | 8.000 | 8.350 | 8.000 | 8.350 | 7,376 | +0.10(+1.21%) |
Oct 19, 2016 | 8.350 | 8.350 | 8.050 | 8.250 | 124,235 | -0.15(-1.79%) |
Oct 18, 2016 | 8.300 | 8.600 | 8.300 | 8.400 | 105,217 | +0.10(+1.20%) |
Oct 17, 2016 | 8.200 | 8.300 | 8.200 | 8.300 | 6,835 | +0.04(+0.48%) |
Oct 14, 2016 | 8.160 | 8.320 | 8.150 | 8.260 | 22,665 | +0.13(+1.60%) |
Oct 13, 2016 | 8.260 | 8.380 | 7.950 | 8.130 | 38,021 | -0.17(-2.05%) |
Oct 12, 2016 | 8.310 | 8.320 | 8.050 | 8.300 | 81,316 | -0.08(-0.95%) |
Oct 11, 2016 | 8.240 | 8.400 | 8.240 | 8.380 | 4,135 | +0.10(+1.21%) |
Oct 10, 2016 | 8.150 | 8.460 | 8.150 | 8.280 | 13,157 | +0.15(+1.85%) |
Oct 07, 2016 | 8.000 | 8.430 | 7.710 | 8.130 | 207,984 | -0.12(-1.45%) |
Oct 06, 2016 | 7.800 | 8.310 | 7.610 | 8.250 | 164,564 | +0.48(+6.18%) |
Oct 05, 2016 | 7.660 | 8.000 | 7.620 | 7.770 | 54,154 | +0.15(+1.97%) |
Oct 04, 2016 | 8.000 | 8.250 | 7.620 | 7.620 | 51,890 | -0.39(-4.87%) |