Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 8.240 | 8.240 | 8.240 | 0 | -0.46(-5.29%) | |
Dec 29, 2016 | 8.070 | 8.820 | 8.020 | 8.700 | 3,075,660 | +0.74(+9.30%) |
Dec 28, 2016 | 7.700 | 7.995 | 7.570 | 7.960 | 1,584,638 | +0.21(+2.71%) |
Dec 27, 2016 | 7.500 | 7.760 | 7.430 | 7.750 | 1,435,839 | +0.41(+5.59%) |
Dec 23, 2016 | 7.340 | 7.340 | 7.340 | 0 | +0.17(+2.37%) | |
Dec 22, 2016 | 7.110 | 7.400 | 7.105 | 7.170 | 1,577,068 | +0.06(+0.84%) |
Dec 21, 2016 | 7.230 | 7.310 | 7.080 | 7.110 | 2,038,350 | -0.09(-1.25%) |
Dec 20, 2016 | 6.960 | 7.250 | 6.820 | 7.200 | 2,367,572 | +0.06(+0.84%) |
Dec 19, 2016 | 7.130 | 7.290 | 6.920 | 7.140 | 2,375,815 | +0.04(+0.56%) |
Dec 16, 2016 | 7.370 | 7.590 | 7.100 | 7.100 | 9,372,303 | -0.20(-2.74%) |
Dec 15, 2016 | 7.570 | 7.590 | 7.070 | 7.300 | 3,956,422 | -0.56(-7.12%) |
Dec 14, 2016 | 8.500 | 8.550 | 7.840 | 7.860 | 2,970,307 | -0.55(-6.54%) |
Dec 13, 2016 | 8.290 | 8.440 | 8.175 | 8.410 | 1,848,915 | +0.04(+0.48%) |
Dec 12, 2016 | 8.590 | 8.630 | 8.120 | 8.370 | 2,804,379 | -0.11(-1.30%) |
Dec 09, 2016 | 9.090 | 9.240 | 8.440 | 8.480 | 2,163,415 | -0.73(-7.93%) |
Dec 08, 2016 | 9.180 | 9.330 | 9.070 | 9.210 | 996,520 | +0.02(+0.22%) |
Dec 07, 2016 | 9.510 | 9.595 | 9.120 | 9.190 | 1,453,428 | -0.11(-1.18%) |
Dec 06, 2016 | 9.520 | 9.640 | 9.260 | 9.300 | 1,779,040 | -0.24(-2.52%) |
Dec 05, 2016 | 9.120 | 9.600 | 9.050 | 9.540 | 1,679,239 | +0.29(+3.14%) |
Dec 02, 2016 | 8.900 | 9.395 | 8.880 | 9.250 | 1,769,410 | +0.48(+5.47%) |
Dec 01, 2016 | 8.660 | 9.080 | 8.380 | 8.770 | 1,781,842 | +0.03(+0.34%) |
Nov 30, 2016 | 8.700 | 8.820 | 8.590 | 8.740 | 1,534,215 | -0.04(-0.46%) |
Nov 29, 2016 | 8.270 | 8.840 | 8.260 | 8.780 | 1,942,801 | +0.26(+3.05%) |
Nov 28, 2016 | 8.360 | 8.560 | 8.240 | 8.520 | 1,383,004 | +0.30(+3.65%) |
Nov 25, 2016 | 8.400 | 8.470 | 8.180 | 8.220 | 772,158 | -0.11(-1.32%) |
Nov 23, 2016 | 8.330 | 8.330 | 8.330 | 0 | -0.44(-5.02%) | |
Nov 22, 2016 | 8.690 | 8.790 | 8.360 | 8.770 | 1,568,720 | +0.14(+1.62%) |
Nov 21, 2016 | 8.580 | 8.770 | 8.450 | 8.630 | 1,332,343 | +0.20(+2.37%) |
Nov 18, 2016 | 8.450 | 8.640 | 8.200 | 8.430 | 1,734,684 | -0.16(-1.86%) |
Nov 17, 2016 | 8.840 | 9.120 | 8.434 | 8.590 | 2,386,312 | -0.21(-2.39%) |
Nov 16, 2016 | 8.870 | 8.940 | 8.630 | 8.800 | 1,515,670 | -0.14(-1.57%) |
Nov 15, 2016 | 8.600 | 8.990 | 8.560 | 8.940 | 1,910,805 | +0.38(+4.44%) |
Nov 14, 2016 | 8.020 | 8.730 | 7.770 | 8.560 | 2,379,283 | +0.50(+6.20%) |
Nov 11, 2016 | 8.870 | 8.970 | 7.980 | 8.060 | 3,397,408 | -0.88(-9.84%) |
Nov 10, 2016 | 9.360 | 9.360 | 8.830 | 8.940 | 2,781,700 | -0.53(-5.60%) |
Nov 09, 2016 | 10.09 | 10.09 | 9.234 | 9.470 | 3,100,376 | +0.01(+0.11%) |
Nov 08, 2016 | 9.650 | 9.970 | 9.375 | 9.460 | 1,674,382 | -0.16(-1.66%) |
Nov 07, 2016 | 9.690 | 9.760 | 9.405 | 9.620 | 1,134,763 | -0.40(-3.99%) |
Nov 04, 2016 | 10.09 | 10.18 | 9.815 | 10.02 | 1,675,853 | -0.07(-0.69%) |
Nov 03, 2016 | 9.870 | 10.15 | 9.850 | 10.09 | 1,680,802 | +0.17(+1.71%) |
Nov 02, 2016 | 10.52 | 10.76 | 9.865 | 9.920 | 2,596,064 | -0.28(-2.75%) |
Nov 01, 2016 | 10.00 | 10.52 | 9.905 | 10.20 | 1,797,745 | +0.41(+4.19%) |
Oct 31, 2016 | 9.610 | 9.790 | 9.470 | 9.790 | 763,069 | +0.23(+2.41%) |
Oct 28, 2016 | 9.500 | 9.800 | 9.321 | 9.560 | 1,150,505 | +0.02(+0.21%) |
Oct 27, 2016 | 9.690 | 9.760 | 9.510 | 9.540 | 841,823 | -0.11(-1.14%) |
Oct 26, 2016 | 9.870 | 9.950 | 9.545 | 9.650 | 822,003 | -0.25(-2.53%) |
Oct 25, 2016 | 9.780 | 10.03 | 9.710 | 9.900 | 748,128 | +0.21(+2.17%) |
Oct 24, 2016 | 10.03 | 10.14 | 9.525 | 9.690 | 1,446,760 | -0.24(-2.42%) |
Oct 21, 2016 | 9.770 | 9.970 | 9.760 | 9.930 | 783,422 | +0.08(+0.81%) |
Oct 20, 2016 | 9.890 | 9.940 | 9.670 | 9.850 | 1,318,856 | -0.04(-0.40%) |
Oct 19, 2016 | 10.02 | 10.09 | 9.800 | 9.890 | 1,468,855 | +0.09(+0.92%) |
Oct 18, 2016 | 9.440 | 9.840 | 9.258 | 9.800 | 1,375,995 | +0.59(+6.41%) |
Oct 17, 2016 | 8.990 | 9.310 | 8.950 | 9.210 | 853,549 | +0.27(+3.02%) |
Oct 14, 2016 | 8.930 | 9.240 | 8.920 | 8.940 | 1,786,135 | -0.08(-0.89%) |
Oct 13, 2016 | 8.880 | 9.400 | 8.800 | 9.020 | 1,603,983 | +0.19(+2.15%) |
Oct 12, 2016 | 8.730 | 8.930 | 8.614 | 8.830 | 1,294,381 | +0.18(+2.08%) |
Oct 11, 2016 | 8.800 | 9.000 | 8.540 | 8.650 | 2,592,374 | +0.06(+0.70%) |
Oct 10, 2016 | 8.750 | 8.930 | 8.500 | 8.590 | 1,507,107 | -0.01(-0.12%) |
Oct 07, 2016 | 8.740 | 8.930 | 8.360 | 8.600 | 2,364,643 | +0.16(+1.90%) |
Oct 06, 2016 | 8.320 | 8.570 | 8.250 | 8.440 | 1,907,631 | -0.19(-2.20%) |
Oct 05, 2016 | 8.990 | 9.010 | 8.310 | 8.630 | 3,089,310 | -0.18(-2.04%) |
Oct 04, 2016 | 9.640 | 9.660 | 8.750 | 8.810 | 2,669,496 | -1.28(-12.69%) |