Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 8.381 | 8.381 | 8.381 | 0 | +0.05(+0.57%) | |
Dec 29, 2016 | 8.333 | 8.347 | 8.306 | 8.333 | 293,092 | +0.01(+0.08%) |
Dec 28, 2016 | 8.320 | 8.333 | 8.279 | 8.326 | 474,899 | +0.05(+0.66%) |
Dec 27, 2016 | 8.279 | 8.340 | 8.252 | 8.272 | 421,606 | +0.02(+0.25%) |
Dec 23, 2016 | 8.252 | 8.252 | 8.252 | 0 | -0.03(-0.33%) | |
Dec 22, 2016 | 8.306 | 8.313 | 8.252 | 8.279 | 669,934 | -0.01(-0.08%) |
Dec 21, 2016 | 8.245 | 8.299 | 8.231 | 8.286 | 462,593 | +0.03(+0.33%) |
Dec 20, 2016 | 8.265 | 8.306 | 8.252 | 8.258 | 415,647 | +0.03(+0.33%) |
Dec 19, 2016 | 8.238 | 8.279 | 8.223 | 8.231 | 454,331 | -0.01(-0.17%) |
Dec 16, 2016 | 8.177 | 8.245 | 8.170 | 8.245 | 370,147 | +0.07(+0.83%) |
Dec 15, 2016 | 8.183 | 8.200 | 8.149 | 8.177 | 833,809 | -0.02(-0.25%) |
Dec 14, 2016 | 8.252 | 8.265 | 8.163 | 8.197 | 653,723 | -0.07(-0.82%) |
Dec 13, 2016 | 8.238 | 8.279 | 8.231 | 8.265 | 596,544 | +0.03(+0.33%) |
Dec 12, 2016 | 8.211 | 8.258 | 8.204 | 8.238 | 528,510 | +0.03(+0.34%) |
Dec 09, 2016 | 8.163 | 8.210 | 8.122 | 8.210 | 740,406 | +0.08(+1.00%) |
Dec 08, 2016 | 8.196 | 8.203 | 8.122 | 8.129 | 417,902 | -0.07(-0.91%) |
Dec 07, 2016 | 8.203 | 8.210 | 8.176 | 8.203 | 438,645 | +0.01(+0.08%) |
Dec 06, 2016 | 8.169 | 8.196 | 8.142 | 8.196 | 366,631 | +0.05(+0.58%) |
Dec 05, 2016 | 8.176 | 8.176 | 8.149 | 8.149 | 326,160 | -0.03(-0.41%) |
Dec 02, 2016 | 8.183 | 8.196 | 8.169 | 8.183 | 282,175 | +0.01(+0.08%) |
Dec 01, 2016 | 8.081 | 8.183 | 8.081 | 8.176 | 439,576 | +0.05(+0.67%) |
Nov 30, 2016 | 8.156 | 8.183 | 8.115 | 8.122 | 475,232 | -0.01(-0.17%) |
Nov 29, 2016 | 8.169 | 8.183 | 8.061 | 8.135 | 413,101 | -0.03(-0.41%) |
Nov 28, 2016 | 8.196 | 8.196 | 8.135 | 8.169 | 447,635 | -0.01(-0.08%) |
Nov 25, 2016 | 8.183 | 8.203 | 8.142 | 8.176 | 287,110 | +0.01(+0.17%) |
Nov 23, 2016 | 8.163 | 8.163 | 8.163 | 0 | +0.12(+1.43%) | |
Nov 22, 2016 | 8.054 | 8.074 | 8.034 | 8.047 | 693,029 | +0.01(+0.08%) |
Nov 21, 2016 | 7.993 | 8.041 | 7.976 | 8.041 | 702,556 | +0.05(+0.68%) |
Nov 18, 2016 | 7.946 | 8.000 | 7.939 | 7.986 | 530,592 | +0.05(+0.68%) |
Nov 17, 2016 | 7.878 | 7.946 | 7.864 | 7.932 | 353,989 | +0.05(+0.69%) |
Nov 16, 2016 | 7.898 | 7.925 | 7.831 | 7.878 | 418,705 | -0.02(-0.26%) |
Nov 15, 2016 | 7.837 | 7.898 | 7.817 | 7.898 | 361,302 | +0.05(+0.69%) |
Nov 14, 2016 | 7.776 | 7.871 | 7.749 | 7.844 | 447,452 | +0.09(+1.22%) |
Nov 11, 2016 | 7.695 | 7.804 | 7.688 | 7.749 | 314,424 | +0.04(+0.53%) |
Nov 10, 2016 | 7.695 | 7.743 | 7.627 | 7.709 | 456,488 | +0.05(+0.62%) |
Nov 09, 2016 | 7.641 | 7.702 | 7.600 | 7.661 | 488,011 | -0.03(-0.34%) |
Nov 08, 2016 | 7.674 | 7.688 | 7.654 | 7.688 | 504,797 | +0.01(+0.09%) |
Nov 07, 2016 | 7.681 | 7.688 | 7.661 | 7.681 | 508,590 | +0.03(+0.44%) |
Nov 04, 2016 | 7.701 | 7.715 | 7.641 | 7.647 | 362,251 | -0.05(-0.70%) |
Nov 03, 2016 | 7.694 | 7.728 | 7.694 | 7.701 | 277,000 | -0.03(-0.35%) |
Nov 02, 2016 | 7.755 | 7.755 | 7.694 | 7.728 | 482,264 | -0.07(-0.95%) |
Nov 01, 2016 | 7.876 | 7.886 | 7.789 | 7.802 | 486,747 | -0.06(-0.77%) |
Oct 31, 2016 | 7.876 | 7.910 | 7.843 | 7.863 | 298,404 | -0.01(-0.17%) |
Oct 28, 2016 | 7.876 | 7.890 | 7.843 | 7.876 | 312,193 | +0.01(+0.09%) |
Oct 27, 2016 | 7.930 | 7.930 | 7.849 | 7.869 | 293,159 | -0.05(-0.68%) |
Oct 26, 2016 | 7.896 | 7.930 | 7.890 | 7.923 | 310,511 | +0.03(+0.34%) |
Oct 25, 2016 | 7.869 | 7.896 | 7.849 | 7.896 | 314,005 | +0.04(+0.51%) |
Oct 24, 2016 | 7.856 | 7.863 | 7.836 | 7.856 | 197,062 | +0.01(+0.17%) |
Oct 21, 2016 | 7.802 | 7.843 | 7.775 | 7.843 | 213,738 | +0.03(+0.43%) |
Oct 20, 2016 | 7.829 | 7.829 | 7.789 | 7.809 | 259,741 | -0.03(-0.43%) |
Oct 19, 2016 | 7.782 | 7.849 | 7.755 | 7.843 | 324,197 | +0.08(+1.04%) |
Oct 18, 2016 | 7.768 | 7.775 | 7.742 | 7.762 | 311,230 | +0.01(+0.17%) |
Oct 17, 2016 | 7.822 | 7.829 | 7.735 | 7.748 | 244,932 | -0.07(-0.95%) |
Oct 14, 2016 | 7.822 | 7.843 | 7.802 | 7.822 | 161,918 | +0.01(+0.17%) |
Oct 13, 2016 | 7.789 | 7.816 | 7.768 | 7.809 | 283,212 | +0.02(+0.26%) |
Oct 12, 2016 | 7.809 | 7.811 | 7.782 | 7.789 | 220,015 | -0.01(-0.13%) |
Oct 11, 2016 | 7.805 | 7.825 | 7.755 | 7.799 | 447,714 | +0.00(+0.00%) |
Oct 10, 2016 | 7.819 | 7.839 | 7.785 | 7.799 | 265,356 | -0.02(-0.26%) |
Oct 07, 2016 | 7.852 | 7.852 | 7.812 | 7.819 | 275,993 | -0.02(-0.26%) |
Oct 06, 2016 | 7.819 | 7.839 | 7.779 | 7.839 | 290,609 | +0.00(+0.00%) |
Oct 05, 2016 | 7.846 | 7.866 | 7.825 | 7.839 | 227,618 | +0.02(+0.26%) |
Oct 04, 2016 | 7.846 | 7.866 | 7.812 | 7.819 | 227,076 | -0.04(-0.51%) |