Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 7.550 | 7.550 | 7.550 | 0 | -0.15(-1.95%) | |
Dec 29, 2016 | 7.550 | 7.700 | 7.425 | 7.700 | 128,088 | +0.15(+1.99%) |
Dec 28, 2016 | 7.600 | 7.700 | 7.450 | 7.550 | 90,165 | -0.10(-1.31%) |
Dec 27, 2016 | 7.300 | 7.700 | 7.300 | 7.650 | 182,208 | +0.20(+2.68%) |
Dec 23, 2016 | 7.450 | 7.450 | 7.450 | 0 | -0.10(-1.32%) | |
Dec 22, 2016 | 7.650 | 7.750 | 7.450 | 7.550 | 178,906 | -0.20(-2.58%) |
Dec 21, 2016 | 8.050 | 8.100 | 7.700 | 7.750 | 284,558 | -0.50(-6.06%) |
Dec 20, 2016 | 7.850 | 8.300 | 7.850 | 8.250 | 223,031 | +0.45(+5.77%) |
Dec 19, 2016 | 7.750 | 7.900 | 7.700 | 7.800 | 231,154 | +0.05(+0.65%) |
Dec 16, 2016 | 8.050 | 8.100 | 7.600 | 7.750 | 576,250 | -0.25(-3.12%) |
Dec 15, 2016 | 8.050 | 8.100 | 7.900 | 8.000 | 309,079 | +0.00(+0.00%) |
Dec 14, 2016 | 7.900 | 8.100 | 7.800 | 8.000 | 516,290 | -0.15(-1.84%) |
Dec 13, 2016 | 8.200 | 8.300 | 8.100 | 8.150 | 334,986 | +0.00(+0.00%) |
Dec 12, 2016 | 8.300 | 8.350 | 8.150 | 8.150 | 188,702 | -0.15(-1.81%) |
Dec 09, 2016 | 8.350 | 8.650 | 8.175 | 8.300 | 360,806 | -0.15(-1.78%) |
Dec 08, 2016 | 8.000 | 8.500 | 7.975 | 8.450 | 228,839 | +0.40(+4.97%) |
Dec 07, 2016 | 8.150 | 8.250 | 7.950 | 8.050 | 170,734 | -0.25(-3.01%) |
Dec 06, 2016 | 7.800 | 8.325 | 7.750 | 8.300 | 211,232 | +0.65(+8.50%) |
Dec 05, 2016 | 7.500 | 7.700 | 7.450 | 7.650 | 335,823 | +0.15(+2.00%) |
Dec 02, 2016 | 7.500 | 7.700 | 7.400 | 7.500 | 210,478 | -0.05(-0.66%) |
Dec 01, 2016 | 8.000 | 8.050 | 7.450 | 7.550 | 264,447 | -0.45(-5.63%) |
Nov 30, 2016 | 8.350 | 8.350 | 8.000 | 8.000 | 200,483 | -0.35(-4.19%) |
Nov 29, 2016 | 8.500 | 8.550 | 8.275 | 8.350 | 244,788 | -0.20(-2.34%) |
Nov 28, 2016 | 8.450 | 8.600 | 8.450 | 8.550 | 223,561 | +0.05(+0.59%) |
Nov 25, 2016 | 8.600 | 8.600 | 8.450 | 8.500 | 121,904 | +0.00(+0.00%) |
Nov 23, 2016 | 8.500 | 8.500 | 8.500 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 8.450 | 8.700 | 8.450 | 8.500 | 530,980 | +0.00(+0.00%) |
Nov 21, 2016 | 8.450 | 8.575 | 8.450 | 8.500 | 254,828 | +0.00(+0.00%) |
Nov 18, 2016 | 8.550 | 8.675 | 8.450 | 8.500 | 338,271 | -0.05(-0.58%) |
Nov 17, 2016 | 8.600 | 8.700 | 8.450 | 8.550 | 290,620 | -0.10(-1.16%) |
Nov 16, 2016 | 8.600 | 8.750 | 8.500 | 8.650 | 324,383 | +0.05(+0.58%) |
Nov 15, 2016 | 8.450 | 8.750 | 8.400 | 8.600 | 287,261 | +0.00(+0.00%) |
Nov 14, 2016 | 8.550 | 8.850 | 8.450 | 8.600 | 219,702 | +0.05(+0.58%) |
Nov 11, 2016 | 8.050 | 8.550 | 8.000 | 8.550 | 326,165 | +0.50(+6.21%) |
Nov 10, 2016 | 8.200 | 8.200 | 7.800 | 8.050 | 361,421 | -0.15(-1.83%) |
Nov 09, 2016 | 7.850 | 8.250 | 7.450 | 8.200 | 331,432 | -0.05(-0.61%) |
Nov 08, 2016 | 8.450 | 8.450 | 8.150 | 8.250 | 273,054 | -0.20(-2.37%) |
Nov 07, 2016 | 8.400 | 8.500 | 8.350 | 8.450 | 203,896 | +0.25(+3.05%) |
Nov 04, 2016 | 8.250 | 8.350 | 8.100 | 8.200 | 142,735 | +0.00(+0.00%) |
Nov 03, 2016 | 8.200 | 8.350 | 8.100 | 8.200 | 141,492 | +0.05(+0.61%) |
Nov 02, 2016 | 8.400 | 8.500 | 8.100 | 8.150 | 165,822 | -0.15(-1.81%) |
Nov 01, 2016 | 8.400 | 8.550 | 8.200 | 8.300 | 125,248 | -0.20(-2.35%) |
Oct 31, 2016 | 8.550 | 8.550 | 8.200 | 8.500 | 227,301 | +0.02(+0.24%) |
Oct 28, 2016 | 8.530 | 8.640 | 8.388 | 8.480 | 97,757 | -0.05(-0.59%) |
Oct 27, 2016 | 8.570 | 8.740 | 8.470 | 8.530 | 133,326 | +0.04(+0.47%) |
Oct 26, 2016 | 8.580 | 8.710 | 8.470 | 8.490 | 101,900 | -0.03(-0.35%) |
Oct 25, 2016 | 8.500 | 8.550 | 8.470 | 8.520 | 80,750 | +0.01(+0.12%) |
Oct 24, 2016 | 8.480 | 8.710 | 8.480 | 8.510 | 142,356 | +0.09(+1.07%) |
Oct 21, 2016 | 8.350 | 8.550 | 8.190 | 8.420 | 200,496 | -0.02(-0.24%) |
Oct 20, 2016 | 8.380 | 8.520 | 8.370 | 8.440 | 348,199 | +0.07(+0.84%) |
Oct 19, 2016 | 8.340 | 8.500 | 8.290 | 8.370 | 294,460 | +0.01(+0.12%) |
Oct 18, 2016 | 8.480 | 8.480 | 8.350 | 8.360 | 107,001 | -0.01(-0.12%) |
Oct 17, 2016 | 8.390 | 8.460 | 8.370 | 8.370 | 85,415 | +0.01(+0.12%) |
Oct 14, 2016 | 8.420 | 8.520 | 8.350 | 8.360 | 126,118 | -0.06(-0.71%) |
Oct 13, 2016 | 8.390 | 8.510 | 8.310 | 8.420 | 167,086 | -0.05(-0.59%) |
Oct 12, 2016 | 8.530 | 8.580 | 8.410 | 8.470 | 121,899 | -0.02(-0.24%) |
Oct 11, 2016 | 8.650 | 8.700 | 8.430 | 8.490 | 101,645 | -0.16(-1.85%) |
Oct 10, 2016 | 8.480 | 8.670 | 8.470 | 8.650 | 130,138 | +0.21(+2.49%) |
Oct 07, 2016 | 8.550 | 8.550 | 8.370 | 8.440 | 99,890 | -0.06(-0.71%) |
Oct 06, 2016 | 8.510 | 8.620 | 8.460 | 8.500 | 110,416 | -0.08(-0.93%) |
Oct 05, 2016 | 8.570 | 8.660 | 8.540 | 8.580 | 124,936 | +0.07(+0.82%) |
Oct 04, 2016 | 8.490 | 8.680 | 8.460 | 8.510 | 127,632 | +0.02(+0.24%) |