Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 7.370 | 7.370 | 7.370 | 0 | -0.20(-2.64%) | |
Dec 29, 2016 | 7.520 | 7.780 | 7.500 | 7.570 | 59,689 | +0.01(+0.13%) |
Dec 28, 2016 | 7.880 | 7.900 | 7.530 | 7.560 | 63,125 | -0.33(-4.18%) |
Dec 27, 2016 | 7.530 | 8.070 | 7.520 | 7.890 | 100,129 | +0.35(+4.64%) |
Dec 23, 2016 | 7.540 | 7.540 | 7.540 | 0 | +0.09(+1.21%) | |
Dec 22, 2016 | 7.600 | 7.640 | 7.390 | 7.450 | 60,546 | -0.15(-1.97%) |
Dec 21, 2016 | 7.620 | 7.870 | 7.600 | 7.600 | 61,378 | -0.12(-1.55%) |
Dec 20, 2016 | 7.790 | 7.790 | 7.580 | 7.720 | 57,607 | -0.05(-0.64%) |
Dec 19, 2016 | 7.765 | 7.880 | 7.541 | 7.770 | 71,026 | +0.06(+0.78%) |
Dec 16, 2016 | 7.910 | 7.970 | 7.680 | 7.710 | 83,480 | -0.17(-2.16%) |
Dec 15, 2016 | 7.950 | 7.990 | 7.820 | 7.880 | 48,963 | -0.04(-0.51%) |
Dec 14, 2016 | 8.250 | 8.300 | 7.900 | 7.920 | 32,985 | -0.34(-4.12%) |
Dec 13, 2016 | 8.227 | 8.340 | 8.208 | 8.260 | 27,193 | +0.13(+1.60%) |
Dec 12, 2016 | 8.100 | 8.250 | 8.100 | 8.130 | 43,662 | +0.04(+0.49%) |
Dec 09, 2016 | 7.960 | 8.150 | 7.960 | 8.090 | 42,678 | +0.15(+1.89%) |
Dec 08, 2016 | 8.050 | 8.130 | 7.750 | 7.940 | 72,588 | -0.08(-1.00%) |
Dec 07, 2016 | 7.830 | 8.190 | 7.790 | 8.020 | 47,080 | +0.18(+2.30%) |
Dec 06, 2016 | 7.830 | 7.850 | 7.750 | 7.840 | 30,859 | +0.02(+0.26%) |
Dec 05, 2016 | 7.870 | 7.870 | 7.740 | 7.820 | 56,750 | +0.06(+0.77%) |
Dec 02, 2016 | 7.740 | 7.830 | 7.720 | 7.760 | 22,165 | -0.03(-0.39%) |
Dec 01, 2016 | 7.750 | 7.900 | 7.710 | 7.790 | 32,665 | +0.05(+0.65%) |
Nov 30, 2016 | 7.860 | 7.940 | 7.740 | 7.740 | 28,706 | -0.01(-0.13%) |
Nov 29, 2016 | 7.990 | 7.990 | 7.730 | 7.750 | 48,092 | -0.29(-3.61%) |
Nov 28, 2016 | 8.150 | 8.220 | 8.000 | 8.040 | 27,947 | -0.11(-1.35%) |
Nov 25, 2016 | 8.130 | 8.150 | 8.060 | 8.150 | 10,953 | +0.04(+0.49%) |
Nov 23, 2016 | 8.110 | 8.110 | 8.110 | 0 | -0.13(-1.58%) | |
Nov 22, 2016 | 8.100 | 8.290 | 8.078 | 8.240 | 70,310 | +0.21(+2.62%) |
Nov 21, 2016 | 8.000 | 8.218 | 7.980 | 8.030 | 28,215 | -0.02(-0.25%) |
Nov 18, 2016 | 8.240 | 8.240 | 8.000 | 8.050 | 44,617 | -0.12(-1.47%) |
Nov 17, 2016 | 8.120 | 8.180 | 8.020 | 8.170 | 60,983 | +0.02(+0.25%) |
Nov 16, 2016 | 8.080 | 8.220 | 7.940 | 8.150 | 45,277 | +0.11(+1.37%) |
Nov 15, 2016 | 8.230 | 8.400 | 7.859 | 8.040 | 62,591 | -0.21(-2.55%) |
Nov 14, 2016 | 8.470 | 8.540 | 8.125 | 8.250 | 79,886 | -0.19(-2.25%) |
Nov 11, 2016 | 7.790 | 8.550 | 7.580 | 8.440 | 166,919 | +0.63(+8.07%) |
Nov 10, 2016 | 7.590 | 7.980 | 7.380 | 7.810 | 111,048 | +0.28(+3.72%) |
Nov 09, 2016 | 6.730 | 7.620 | 6.730 | 7.530 | 119,451 | +0.15(+2.03%) |
Nov 08, 2016 | 7.500 | 7.500 | 7.250 | 7.380 | 41,567 | -0.19(-2.51%) |
Nov 07, 2016 | 7.260 | 7.620 | 7.150 | 7.570 | 111,728 | +0.45(+6.32%) |
Nov 04, 2016 | 6.770 | 7.430 | 6.710 | 7.120 | 109,824 | +0.43(+6.43%) |
Nov 03, 2016 | 6.710 | 6.900 | 6.520 | 6.690 | 114,992 | +0.04(+0.60%) |
Nov 02, 2016 | 6.900 | 6.900 | 6.310 | 6.650 | 109,508 | +0.49(+7.95%) |
Nov 01, 2016 | 6.470 | 6.470 | 6.010 | 6.160 | 96,413 | -0.25(-3.90%) |
Oct 31, 2016 | 6.930 | 6.930 | 6.300 | 6.410 | 159,119 | -0.49(-7.10%) |
Oct 28, 2016 | 6.820 | 7.010 | 6.820 | 6.900 | 22,296 | +0.03(+0.44%) |
Oct 27, 2016 | 7.110 | 7.190 | 6.820 | 6.870 | 24,985 | -0.16(-2.28%) |
Oct 26, 2016 | 6.950 | 7.160 | 6.950 | 7.030 | 28,907 | -0.01(-0.14%) |
Oct 25, 2016 | 7.080 | 7.120 | 6.960 | 7.040 | 39,687 | -0.06(-0.85%) |
Oct 24, 2016 | 7.200 | 7.200 | 7.080 | 7.100 | 26,701 | -0.05(-0.70%) |
Oct 21, 2016 | 6.820 | 7.200 | 6.820 | 7.150 | 46,480 | +0.24(+3.47%) |
Oct 20, 2016 | 6.880 | 6.990 | 6.780 | 6.910 | 25,522 | -0.01(-0.14%) |
Oct 19, 2016 | 6.700 | 7.055 | 6.651 | 6.920 | 46,041 | +0.24(+3.59%) |
Oct 18, 2016 | 6.810 | 6.810 | 6.520 | 6.680 | 46,801 | -0.03(-0.45%) |
Oct 17, 2016 | 6.700 | 6.820 | 6.680 | 6.710 | 29,240 | -0.05(-0.74%) |
Oct 14, 2016 | 7.000 | 7.040 | 6.710 | 6.760 | 38,729 | -0.17(-2.45%) |
Oct 13, 2016 | 6.990 | 7.000 | 6.920 | 6.930 | 23,608 | -0.09(-1.28%) |
Oct 12, 2016 | 6.960 | 7.085 | 6.920 | 7.020 | 36,432 | -0.12(-1.68%) |
Oct 11, 2016 | 7.420 | 7.440 | 7.050 | 7.140 | 42,316 | -0.22(-2.99%) |
Oct 10, 2016 | 6.980 | 7.400 | 6.980 | 7.360 | 59,160 | +0.40(+5.75%) |
Oct 07, 2016 | 7.040 | 7.090 | 6.900 | 6.960 | 30,060 | -0.07(-1.00%) |
Oct 06, 2016 | 7.050 | 7.160 | 7.000 | 7.030 | 23,389 | -0.07(-0.99%) |
Oct 05, 2016 | 7.020 | 7.150 | 7.020 | 7.100 | 33,338 | +0.07(+1.00%) |
Oct 04, 2016 | 7.100 | 7.110 | 6.980 | 7.030 | 35,225 | -0.05(-0.71%) |