Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 8.270 | 8.270 | 8.270 | 0 | -0.04(-0.42%) | |
Dec 29, 2016 | 8.150 | 8.305 | 8.135 | 8.305 | 4,569,458 | +0.17(+2.10%) |
Dec 28, 2016 | 8.150 | 8.185 | 8.119 | 8.135 | 4,877,134 | -0.02(-0.18%) |
Dec 27, 2016 | 8.124 | 8.161 | 8.104 | 8.150 | 4,096,947 | +0.05(+0.56%) |
Dec 23, 2016 | 8.104 | 8.104 | 8.104 | 0 | +0.01(+0.06%) | |
Dec 22, 2016 | 8.099 | 8.130 | 8.014 | 8.099 | 3,569,885 | +0.00(+0.00%) |
Dec 21, 2016 | 8.074 | 8.147 | 8.029 | 8.099 | 5,388,411 | +0.03(+0.31%) |
Dec 20, 2016 | 8.024 | 8.135 | 7.989 | 8.074 | 4,366,681 | +0.06(+0.75%) |
Dec 19, 2016 | 7.979 | 8.059 | 7.924 | 8.014 | 4,561,085 | +0.06(+0.69%) |
Dec 16, 2016 | 7.864 | 7.989 | 7.763 | 7.959 | 13,948,286 | +0.10(+1.21%) |
Dec 15, 2016 | 8.014 | 8.074 | 7.844 | 7.864 | 9,017,979 | -0.16(-2.00%) |
Dec 14, 2016 | 8.150 | 8.210 | 7.999 | 8.024 | 8,726,773 | -0.17(-2.08%) |
Dec 13, 2016 | 8.290 | 8.315 | 8.130 | 8.195 | 9,226,352 | -0.07(-0.85%) |
Dec 12, 2016 | 8.231 | 8.289 | 8.172 | 8.265 | 9,722,861 | +0.03(+0.42%) |
Dec 09, 2016 | 8.059 | 8.260 | 7.990 | 8.231 | 10,988,262 | +0.20(+2.50%) |
Dec 08, 2016 | 7.917 | 8.030 | 7.892 | 8.030 | 5,848,133 | +0.11(+1.42%) |
Dec 07, 2016 | 7.981 | 7.990 | 7.907 | 7.917 | 4,138,823 | -0.08(-0.98%) |
Dec 06, 2016 | 7.966 | 7.995 | 7.878 | 7.995 | 5,208,856 | +0.08(+1.05%) |
Dec 05, 2016 | 7.932 | 7.941 | 7.878 | 7.912 | 3,249,736 | +0.03(+0.37%) |
Dec 02, 2016 | 7.863 | 7.907 | 7.814 | 7.883 | 3,478,975 | +0.02(+0.25%) |
Dec 01, 2016 | 7.907 | 7.912 | 7.843 | 7.863 | 3,574,300 | +0.00(+0.00%) |
Nov 30, 2016 | 7.892 | 7.892 | 7.843 | 7.863 | 3,357,227 | +0.01(+0.12%) |
Nov 29, 2016 | 7.848 | 7.863 | 7.807 | 7.853 | 3,166,709 | +0.03(+0.44%) |
Nov 28, 2016 | 7.956 | 7.961 | 7.804 | 7.819 | 3,615,970 | -0.14(-1.79%) |
Nov 25, 2016 | 7.760 | 7.961 | 7.750 | 7.961 | 3,713,061 | +0.24(+3.05%) |
Nov 23, 2016 | 7.726 | 7.726 | 7.726 | 0 | -0.01(-0.13%) | |
Nov 22, 2016 | 7.745 | 7.780 | 7.723 | 7.736 | 4,175,132 | +0.02(+0.32%) |
Nov 21, 2016 | 7.736 | 7.785 | 7.677 | 7.711 | 8,739,282 | +0.01(+0.19%) |
Nov 18, 2016 | 7.696 | 7.706 | 7.633 | 7.696 | 5,540,533 | +0.03(+0.38%) |
Nov 17, 2016 | 7.628 | 7.686 | 7.613 | 7.667 | 4,324,062 | +0.06(+0.77%) |
Nov 16, 2016 | 7.598 | 7.633 | 7.584 | 7.608 | 3,009,661 | +0.01(+0.19%) |
Nov 15, 2016 | 7.554 | 7.637 | 7.537 | 7.593 | 3,909,351 | +0.01(+0.13%) |
Nov 14, 2016 | 7.613 | 7.613 | 7.559 | 7.584 | 6,263,621 | -0.01(-0.13%) |
Nov 11, 2016 | 7.598 | 7.628 | 7.569 | 7.593 | 2,771,167 | -0.02(-0.26%) |
Nov 10, 2016 | 7.618 | 7.684 | 7.593 | 7.613 | 5,603,286 | +0.06(+0.78%) |
Nov 09, 2016 | 7.363 | 7.615 | 7.358 | 7.554 | 5,586,198 | +0.08(+1.05%) |
Nov 08, 2016 | 7.481 | 7.495 | 7.456 | 7.476 | 3,523,363 | -0.00(-0.07%) |
Nov 07, 2016 | 7.544 | 7.549 | 7.441 | 7.481 | 3,166,845 | -0.00(-0.07%) |
Nov 04, 2016 | 7.456 | 7.544 | 7.451 | 7.485 | 4,681,555 | +0.02(+0.33%) |
Nov 03, 2016 | 7.446 | 7.500 | 7.402 | 7.461 | 5,279,169 | -0.00(-0.07%) |
Nov 02, 2016 | 7.412 | 7.483 | 7.378 | 7.466 | 4,510,491 | +0.03(+0.46%) |
Nov 01, 2016 | 7.500 | 7.515 | 7.417 | 7.432 | 4,623,141 | -0.07(-0.92%) |
Oct 31, 2016 | 7.588 | 7.593 | 7.490 | 7.500 | 2,800,448 | -0.09(-1.16%) |
Oct 28, 2016 | 7.579 | 7.608 | 7.537 | 7.588 | 4,013,421 | +0.04(+0.58%) |
Oct 27, 2016 | 7.613 | 7.628 | 7.530 | 7.544 | 4,598,957 | -0.08(-1.03%) |
Oct 26, 2016 | 7.637 | 7.642 | 7.559 | 7.623 | 6,470,398 | -0.04(-0.51%) |
Oct 25, 2016 | 7.564 | 7.677 | 7.549 | 7.662 | 5,900,637 | +0.09(+1.23%) |
Oct 24, 2016 | 7.569 | 7.588 | 7.544 | 7.569 | 2,907,117 | +0.05(+0.65%) |
Oct 21, 2016 | 7.500 | 7.564 | 7.461 | 7.520 | 2,582,731 | +0.02(+0.26%) |
Oct 20, 2016 | 7.535 | 7.535 | 7.466 | 7.500 | 3,836,231 | -0.05(-0.65%) |
Oct 19, 2016 | 7.495 | 7.554 | 7.466 | 7.549 | 2,564,066 | +0.08(+1.12%) |
Oct 18, 2016 | 7.432 | 7.505 | 7.432 | 7.466 | 3,544,019 | +0.03(+0.46%) |
Oct 17, 2016 | 7.451 | 7.505 | 7.432 | 7.432 | 5,390,512 | -0.04(-0.52%) |
Oct 14, 2016 | 7.559 | 7.598 | 7.417 | 7.471 | 5,334,489 | -0.06(-0.85%) |
Oct 13, 2016 | 7.525 | 7.559 | 7.461 | 7.535 | 2,745,282 | -0.02(-0.32%) |
Oct 12, 2016 | 7.515 | 7.598 | 7.505 | 7.559 | 1,784,257 | +0.04(+0.52%) |
Oct 11, 2016 | 7.584 | 7.588 | 7.500 | 7.520 | 3,521,080 | -0.07(-0.90%) |
Oct 10, 2016 | 7.598 | 7.623 | 7.579 | 7.588 | 1,792,652 | -0.01(-0.13%) |
Oct 07, 2016 | 7.584 | 7.603 | 7.554 | 7.598 | 1,715,144 | +0.03(+0.39%) |
Oct 06, 2016 | 7.613 | 7.623 | 7.569 | 7.569 | 3,468,213 | -0.05(-0.64%) |
Oct 05, 2016 | 7.618 | 7.657 | 7.618 | 7.618 | 4,096,208 | +0.00(+0.00%) |
Oct 04, 2016 | 7.628 | 7.642 | 7.554 | 7.618 | 4,612,264 | +0.00(+0.00%) |