Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 7.470 | 7.470 | 7.470 | 0 | +0.01(+0.13%) | |
Dec 29, 2016 | 7.430 | 7.460 | 7.370 | 7.460 | 1,020 | -0.01(-0.20%) |
Dec 28, 2016 | 7.680 | 7.680 | 7.390 | 7.475 | 9,933 | -0.19(-2.42%) |
Dec 27, 2016 | 7.870 | 7.870 | 7.060 | 7.660 | 68,209 | -0.21(-2.67%) |
Dec 23, 2016 | 7.870 | 7.870 | 7.870 | 0 | -0.02(-0.25%) | |
Dec 22, 2016 | 7.890 | 7.890 | 7.755 | 7.890 | 1,715 | -0.01(-0.13%) |
Dec 21, 2016 | 7.520 | 7.960 | 7.520 | 7.900 | 5,555 | +0.26(+3.40%) |
Dec 20, 2016 | 7.650 | 7.870 | 7.489 | 7.640 | 31,302 | +0.04(+0.53%) |
Dec 19, 2016 | 7.680 | 7.680 | 7.580 | 7.600 | 2,162 | -0.03(-0.39%) |
Dec 16, 2016 | 7.550 | 7.980 | 7.540 | 7.630 | 35,958 | +0.13(+1.73%) |
Dec 15, 2016 | 7.800 | 7.910 | 7.490 | 7.500 | 57,976 | -0.30(-3.85%) |
Dec 14, 2016 | 8.040 | 8.050 | 7.750 | 7.800 | 9,751 | -0.21(-2.62%) |
Dec 13, 2016 | 7.945 | 8.020 | 7.910 | 8.010 | 21,235 | +0.08(+1.01%) |
Dec 12, 2016 | 7.920 | 8.019 | 7.890 | 7.930 | 5,796 | +0.03(+0.38%) |
Dec 09, 2016 | 8.060 | 8.080 | 7.900 | 7.900 | 5,425 | -0.05(-0.63%) |
Dec 08, 2016 | 7.882 | 7.998 | 7.862 | 7.950 | 10,555 | +0.10(+1.27%) |
Dec 07, 2016 | 7.857 | 7.900 | 7.830 | 7.850 | 12,218 | +0.04(+0.51%) |
Dec 06, 2016 | 7.850 | 7.850 | 7.809 | 7.810 | 3,438 | -0.07(-0.89%) |
Dec 05, 2016 | 7.690 | 7.900 | 7.690 | 7.880 | 5,838 | +0.19(+2.47%) |
Dec 02, 2016 | 7.539 | 7.910 | 7.498 | 7.690 | 5,195 | +0.15(+1.99%) |
Dec 01, 2016 | 7.772 | 7.800 | 7.310 | 7.540 | 6,514 | -0.26(-3.33%) |
Nov 30, 2016 | 7.910 | 7.950 | 7.690 | 7.800 | 8,565 | -0.09(-1.14%) |
Nov 29, 2016 | 7.908 | 7.960 | 7.890 | 7.890 | 2,302 | -0.06(-0.75%) |
Nov 28, 2016 | 7.970 | 8.090 | 7.860 | 7.950 | 3,390 | -0.10(-1.24%) |
Nov 25, 2016 | 7.880 | 8.050 | 7.880 | 8.050 | 804 | +0.18(+2.29%) |
Nov 23, 2016 | 7.870 | 7.870 | 7.870 | 0 | +0.05(+0.64%) | |
Nov 22, 2016 | 7.940 | 8.000 | 7.810 | 7.820 | 6,977 | -0.14(-1.76%) |
Nov 21, 2016 | 7.873 | 7.978 | 7.823 | 7.960 | 13,019 | +0.06(+0.76%) |
Nov 18, 2016 | 7.910 | 7.970 | 7.670 | 7.900 | 13,593 | -0.04(-0.50%) |
Nov 17, 2016 | 7.989 | 8.000 | 7.901 | 7.940 | 3,810 | -0.03(-0.38%) |
Nov 16, 2016 | 7.880 | 7.990 | 7.860 | 7.970 | 10,415 | +0.16(+2.07%) |
Nov 15, 2016 | 7.800 | 7.949 | 7.800 | 7.808 | 2,702 | +0.06(+0.75%) |
Nov 14, 2016 | 7.690 | 7.950 | 7.652 | 7.750 | 2,887 | +0.08(+1.04%) |
Nov 11, 2016 | 7.700 | 7.700 | 7.663 | 7.670 | 2,707 | +0.10(+1.28%) |
Nov 10, 2016 | 7.700 | 8.061 | 7.520 | 7.573 | 37,100 | -0.02(-0.22%) |
Nov 09, 2016 | 7.340 | 7.699 | 7.340 | 7.590 | 3,942 | +0.25(+3.41%) |
Nov 08, 2016 | 7.900 | 7.900 | 6.970 | 7.340 | 11,456 | -0.58(-7.32%) |
Nov 07, 2016 | 7.510 | 8.040 | 7.470 | 7.920 | 9,126 | +0.54(+7.32%) |
Nov 04, 2016 | 7.367 | 7.440 | 7.367 | 7.380 | 3,561 | -0.03(-0.40%) |
Nov 03, 2016 | 7.460 | 7.461 | 7.400 | 7.410 | 2,933 | -0.10(-1.33%) |
Nov 02, 2016 | 7.880 | 7.890 | 7.340 | 7.510 | 3,345 | -0.33(-4.21%) |
Nov 01, 2016 | 7.890 | 7.940 | 7.570 | 7.840 | 10,969 | -0.04(-0.51%) |
Oct 31, 2016 | 7.750 | 8.000 | 7.750 | 7.880 | 6,526 | +0.19(+2.47%) |
Oct 28, 2016 | 7.734 | 7.899 | 7.690 | 7.690 | 4,971 | -0.16(-2.04%) |
Oct 27, 2016 | 8.030 | 8.030 | 7.580 | 7.850 | 9,047 | -0.16(-2.00%) |
Oct 26, 2016 | 8.016 | 8.040 | 8.010 | 8.010 | 2,820 | -0.03(-0.37%) |
Oct 25, 2016 | 8.150 | 8.260 | 8.010 | 8.040 | 9,529 | -0.15(-1.83%) |
Oct 24, 2016 | 8.170 | 8.488 | 8.060 | 8.190 | 2,818 | +0.02(+0.26%) |
Oct 21, 2016 | 8.165 | 8.169 | 8.165 | 8.169 | 361 | +0.06(+0.77%) |
Oct 20, 2016 | 8.106 | 8.106 | 8.106 | 8.106 | 228 | +0.02(+0.31%) |
Oct 19, 2016 | 8.110 | 8.110 | 8.081 | 8.081 | 531 | -0.04(-0.48%) |
Oct 18, 2016 | 8.070 | 8.280 | 8.000 | 8.120 | 4,571 | +0.02(+0.30%) |
Oct 17, 2016 | 8.001 | 8.096 | 8.001 | 8.096 | 823 | +0.01(+0.07%) |
Oct 14, 2016 | 8.000 | 8.291 | 7.905 | 8.090 | 15,687 | +0.15(+1.89%) |
Oct 13, 2016 | 8.604 | 8.604 | 7.940 | 7.940 | 12,628 | -0.67(-7.81%) |
Oct 12, 2016 | 8.613 | 8.613 | 8.613 | 8.613 | 100 | -0.04(-0.43%) |
Oct 11, 2016 | 8.860 | 8.940 | 8.450 | 8.650 | 2,271 | -0.18(-2.04%) |
Oct 10, 2016 | 8.940 | 8.940 | 8.800 | 8.830 | 1,810 | -0.12(-1.34%) |
Oct 07, 2016 | 8.915 | 8.950 | 8.915 | 8.950 | 2,742 | +0.09(+1.03%) |
Oct 06, 2016 | 8.859 | 8.859 | 8.859 | 8.859 | 195 | +0.01(+0.10%) |
Oct 05, 2016 | 8.840 | 8.850 | 8.825 | 8.850 | 690 | +0.05(+0.57%) |
Oct 04, 2016 | 8.950 | 8.950 | 8.800 | 8.800 | 2,386 | -0.14(-1.57%) |