Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 7.280 | 7.280 | 7.280 | 0 | +0.07(+0.97%) | |
Dec 29, 2016 | 7.380 | 7.470 | 7.160 | 7.210 | 111,769 | -0.19(-2.57%) |
Dec 28, 2016 | 7.630 | 7.656 | 7.300 | 7.400 | 145,208 | -0.19(-2.50%) |
Dec 27, 2016 | 7.500 | 7.820 | 7.410 | 7.590 | 139,394 | +0.11(+1.47%) |
Dec 23, 2016 | 7.480 | 7.480 | 7.480 | 0 | +0.29(+4.03%) | |
Dec 22, 2016 | 7.490 | 7.530 | 7.060 | 7.190 | 278,110 | -0.21(-2.84%) |
Dec 21, 2016 | 7.940 | 7.980 | 7.380 | 7.400 | 259,211 | -0.58(-7.27%) |
Dec 20, 2016 | 8.010 | 8.170 | 7.670 | 7.980 | 248,712 | -0.02(-0.25%) |
Dec 19, 2016 | 8.200 | 8.310 | 7.910 | 8.000 | 221,756 | -0.12(-1.48%) |
Dec 16, 2016 | 7.960 | 8.265 | 7.900 | 8.120 | 482,089 | +0.20(+2.53%) |
Dec 15, 2016 | 7.450 | 8.050 | 7.450 | 7.920 | 207,372 | +0.51(+6.88%) |
Dec 14, 2016 | 7.310 | 7.450 | 7.210 | 7.410 | 218,094 | +0.08(+1.09%) |
Dec 13, 2016 | 7.190 | 7.550 | 7.190 | 7.330 | 176,603 | +0.04(+0.55%) |
Dec 12, 2016 | 7.350 | 7.390 | 7.200 | 7.290 | 150,939 | -0.07(-0.95%) |
Dec 09, 2016 | 7.220 | 7.400 | 6.970 | 7.360 | 184,953 | +0.21(+2.94%) |
Dec 08, 2016 | 7.040 | 7.165 | 6.960 | 7.150 | 198,818 | +0.11(+1.56%) |
Dec 07, 2016 | 7.120 | 7.120 | 6.700 | 7.040 | 263,109 | -0.07(-0.98%) |
Dec 06, 2016 | 7.050 | 7.230 | 6.950 | 7.110 | 229,259 | +0.13(+1.86%) |
Dec 05, 2016 | 6.950 | 7.390 | 6.930 | 6.980 | 441,140 | +0.30(+4.49%) |
Dec 02, 2016 | 6.390 | 6.830 | 6.310 | 6.680 | 235,799 | +0.20(+3.09%) |
Dec 01, 2016 | 6.500 | 6.810 | 6.200 | 6.480 | 481,825 | +0.05(+0.78%) |
Nov 30, 2016 | 6.170 | 6.510 | 6.150 | 6.430 | 500,889 | +0.38(+6.28%) |
Nov 29, 2016 | 6.060 | 6.130 | 6.010 | 6.050 | 156,335 | -0.03(-0.49%) |
Nov 28, 2016 | 6.020 | 6.140 | 5.920 | 6.080 | 188,646 | +0.06(+1.00%) |
Nov 25, 2016 | 6.100 | 6.170 | 5.970 | 6.020 | 124,245 | -0.08(-1.31%) |
Nov 23, 2016 | 6.100 | 6.100 | 6.100 | 0 | +0.29(+4.99%) | |
Nov 22, 2016 | 6.280 | 6.290 | 5.710 | 5.810 | 194,675 | -0.46(-7.34%) |
Nov 21, 2016 | 6.130 | 6.420 | 5.980 | 6.270 | 179,432 | +0.15(+2.45%) |
Nov 18, 2016 | 6.040 | 6.180 | 5.960 | 6.120 | 202,609 | +0.12(+2.00%) |
Nov 17, 2016 | 6.010 | 6.180 | 5.980 | 6.000 | 156,523 | -0.02(-0.33%) |
Nov 16, 2016 | 6.010 | 6.090 | 5.848 | 6.020 | 214,644 | -0.02(-0.33%) |
Nov 15, 2016 | 5.990 | 6.140 | 5.730 | 6.040 | 210,560 | -0.02(-0.33%) |
Nov 14, 2016 | 6.500 | 6.510 | 6.010 | 6.060 | 300,030 | -0.29(-4.57%) |
Nov 11, 2016 | 5.900 | 6.450 | 5.700 | 6.350 | 415,047 | +0.50(+8.55%) |
Nov 10, 2016 | 5.110 | 5.925 | 5.110 | 5.850 | 508,108 | +0.49(+9.14%) |
Nov 09, 2016 | 4.930 | 5.370 | 4.930 | 5.360 | 250,767 | +0.37(+7.41%) |
Nov 08, 2016 | 4.560 | 5.140 | 4.520 | 4.990 | 296,376 | +0.53(+11.88%) |
Nov 07, 2016 | 4.580 | 4.580 | 4.335 | 4.460 | 306,446 | +0.05(+1.13%) |
Nov 04, 2016 | 4.500 | 5.420 | 4.350 | 4.410 | 464,674 | -0.05(-1.12%) |
Nov 03, 2016 | 4.480 | 4.560 | 4.380 | 4.460 | 569,371 | -0.03(-0.67%) |
Nov 02, 2016 | 4.540 | 4.550 | 4.350 | 4.490 | 170,792 | -0.05(-1.10%) |
Nov 01, 2016 | 4.650 | 4.810 | 4.360 | 4.540 | 275,528 | -0.09(-1.94%) |
Oct 31, 2016 | 4.480 | 4.680 | 4.370 | 4.630 | 171,840 | +0.18(+4.04%) |
Oct 28, 2016 | 4.470 | 4.740 | 4.430 | 4.450 | 243,422 | -0.03(-0.67%) |
Oct 27, 2016 | 4.630 | 4.640 | 4.450 | 4.480 | 117,896 | -0.16(-3.45%) |
Oct 26, 2016 | 4.670 | 4.680 | 4.500 | 4.640 | 188,254 | -0.06(-1.28%) |
Oct 25, 2016 | 4.980 | 4.980 | 4.670 | 4.700 | 273,141 | -0.31(-6.19%) |
Oct 24, 2016 | 5.070 | 5.100 | 4.910 | 5.010 | 215,290 | -0.02(-0.40%) |
Oct 21, 2016 | 5.620 | 5.640 | 4.830 | 5.030 | 675,269 | -0.54(-9.69%) |
Oct 20, 2016 | 5.040 | 5.610 | 5.040 | 5.570 | 610,241 | +0.58(+11.62%) |
Oct 19, 2016 | 4.690 | 5.260 | 4.528 | 4.990 | 604,254 | +0.33(+7.08%) |
Oct 18, 2016 | 4.390 | 4.870 | 4.352 | 4.660 | 573,005 | +0.32(+7.37%) |
Oct 17, 2016 | 4.600 | 4.610 | 4.310 | 4.340 | 387,001 | -0.13(-2.91%) |
Oct 14, 2016 | 4.700 | 4.860 | 4.410 | 4.470 | 675,526 | -0.19(-3.97%) |
Oct 13, 2016 | 5.250 | 5.500 | 4.650 | 4.655 | 3,671,025 | -2.39(-33.97%) |
Oct 12, 2016 | 7.310 | 7.400 | 7.010 | 7.050 | 187,300 | -0.29(-3.95%) |
Oct 11, 2016 | 7.650 | 7.650 | 7.325 | 7.340 | 180,250 | -0.37(-4.80%) |
Oct 10, 2016 | 7.770 | 7.950 | 7.610 | 7.710 | 58,983 | -0.04(-0.52%) |
Oct 07, 2016 | 7.865 | 7.920 | 7.700 | 7.750 | 47,131 | -0.10(-1.27%) |
Oct 06, 2016 | 7.980 | 8.000 | 7.760 | 7.850 | 85,989 | -0.13(-1.63%) |
Oct 05, 2016 | 8.000 | 8.060 | 7.970 | 7.980 | 141,946 | +0.00(+0.00%) |
Oct 04, 2016 | 8.000 | 8.080 | 7.900 | 7.980 | 73,600 | -0.02(-0.25%) |