Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 8.495 | 8.495 | 8.495 | 0 | +0.20(+2.36%) | |
Dec 29, 2016 | 8.397 | 8.568 | 8.250 | 8.299 | 33,849 | -0.11(-1.26%) |
Dec 28, 2016 | 8.536 | 8.601 | 8.324 | 8.405 | 50,797 | -0.08(-0.96%) |
Dec 27, 2016 | 8.560 | 8.666 | 8.471 | 8.487 | 49,558 | -0.02(-0.19%) |
Dec 23, 2016 | 8.503 | 8.503 | 8.503 | 0 | +0.11(+1.26%) | |
Dec 22, 2016 | 8.471 | 8.479 | 8.324 | 8.397 | 28,215 | -0.13(-1.53%) |
Dec 21, 2016 | 8.438 | 8.568 | 8.340 | 8.528 | 70,208 | +0.11(+1.26%) |
Dec 20, 2016 | 8.364 | 8.601 | 8.364 | 8.422 | 143,214 | +0.11(+1.38%) |
Dec 19, 2016 | 8.299 | 8.389 | 8.218 | 8.307 | 70,373 | -0.04(-0.49%) |
Dec 16, 2016 | 8.340 | 8.462 | 8.210 | 8.348 | 141,236 | +0.05(+0.59%) |
Dec 15, 2016 | 8.283 | 8.479 | 8.250 | 8.299 | 93,727 | +0.04(+0.49%) |
Dec 14, 2016 | 8.348 | 8.413 | 8.193 | 8.258 | 66,386 | -0.09(-1.08%) |
Dec 13, 2016 | 8.348 | 8.373 | 8.071 | 8.348 | 128,434 | +0.01(+0.10%) |
Dec 12, 2016 | 8.234 | 8.438 | 8.062 | 8.340 | 139,875 | +0.06(+0.69%) |
Dec 09, 2016 | 7.850 | 8.291 | 7.834 | 8.283 | 107,990 | +0.41(+5.18%) |
Dec 08, 2016 | 7.287 | 7.940 | 7.255 | 7.875 | 212,664 | +0.62(+8.55%) |
Dec 07, 2016 | 7.238 | 7.295 | 7.230 | 7.255 | 225,622 | -0.01(-0.11%) |
Dec 06, 2016 | 7.295 | 7.295 | 7.230 | 7.263 | 144,855 | +0.00(+0.00%) |
Dec 05, 2016 | 7.287 | 7.328 | 7.181 | 7.263 | 219,486 | +0.05(+0.68%) |
Dec 02, 2016 | 7.279 | 7.328 | 7.100 | 7.214 | 196,990 | +0.07(+0.91%) |
Dec 01, 2016 | 7.157 | 7.271 | 7.100 | 7.149 | 155,554 | +0.02(+0.34%) |
Nov 30, 2016 | 7.214 | 7.238 | 7.100 | 7.124 | 107,458 | -0.06(-0.80%) |
Nov 29, 2016 | 7.173 | 7.263 | 7.124 | 7.181 | 112,538 | +0.02(+0.23%) |
Nov 28, 2016 | 7.246 | 7.246 | 7.116 | 7.165 | 156,174 | -0.04(-0.57%) |
Nov 25, 2016 | 7.271 | 7.320 | 7.181 | 7.206 | 94,988 | -0.04(-0.56%) |
Nov 23, 2016 | 7.246 | 7.246 | 7.246 | 0 | +0.04(+0.57%) | |
Nov 22, 2016 | 7.197 | 7.279 | 7.165 | 7.206 | 151,568 | +0.02(+0.34%) |
Nov 21, 2016 | 7.238 | 7.326 | 7.149 | 7.181 | 227,002 | -0.01(-0.11%) |
Nov 18, 2016 | 7.361 | 7.361 | 7.124 | 7.189 | 282,230 | -0.14(-1.89%) |
Nov 17, 2016 | 7.238 | 7.365 | 7.238 | 7.328 | 123,848 | +0.10(+1.35%) |
Nov 16, 2016 | 7.075 | 7.295 | 7.075 | 7.230 | 183,938 | +0.12(+1.72%) |
Nov 15, 2016 | 7.149 | 7.197 | 6.993 | 7.108 | 178,712 | -0.06(-0.80%) |
Nov 14, 2016 | 7.214 | 7.304 | 7.132 | 7.165 | 154,364 | +0.07(+0.92%) |
Nov 11, 2016 | 7.091 | 7.238 | 7.042 | 7.100 | 195,967 | +0.07(+1.05%) |
Nov 10, 2016 | 7.010 | 7.312 | 6.977 | 7.026 | 101,897 | +0.11(+1.53%) |
Nov 09, 2016 | 6.928 | 7.189 | 6.822 | 6.920 | 154,321 | -0.12(-1.74%) |
Nov 08, 2016 | 7.140 | 7.140 | 6.956 | 7.042 | 186,089 | -0.06(-0.80%) |
Nov 07, 2016 | 6.920 | 7.124 | 6.920 | 7.100 | 32,109 | +0.33(+4.82%) |
Nov 04, 2016 | 6.732 | 6.985 | 6.667 | 6.773 | 24,862 | +0.08(+1.22%) |
Nov 03, 2016 | 6.847 | 6.863 | 6.659 | 6.692 | 20,938 | -0.12(-1.80%) |
Nov 02, 2016 | 6.757 | 6.961 | 6.626 | 6.814 | 44,190 | +0.06(+0.85%) |
Nov 01, 2016 | 6.847 | 6.871 | 6.667 | 6.757 | 47,064 | -0.08(-1.19%) |
Oct 31, 2016 | 6.953 | 6.969 | 6.830 | 6.838 | 127,988 | -0.11(-1.53%) |
Oct 28, 2016 | 7.042 | 7.059 | 6.920 | 6.945 | 40,707 | -0.07(-0.93%) |
Oct 27, 2016 | 7.214 | 7.214 | 6.985 | 7.010 | 124,033 | -0.13(-1.83%) |
Oct 26, 2016 | 7.222 | 7.263 | 7.116 | 7.140 | 27,208 | -0.12(-1.69%) |
Oct 25, 2016 | 7.369 | 7.369 | 7.246 | 7.263 | 34,951 | -0.08(-1.11%) |
Oct 24, 2016 | 7.426 | 7.426 | 7.320 | 7.344 | 38,486 | +0.01(+0.11%) |
Oct 21, 2016 | 7.295 | 7.418 | 7.295 | 7.336 | 77,949 | -0.02(-0.22%) |
Oct 20, 2016 | 7.361 | 7.377 | 7.197 | 7.353 | 36,701 | +0.02(+0.33%) |
Oct 19, 2016 | 7.295 | 7.532 | 7.295 | 7.328 | 32,538 | +0.05(+0.67%) |
Oct 18, 2016 | 7.402 | 7.532 | 7.149 | 7.279 | 68,143 | -0.07(-0.89%) |
Oct 17, 2016 | 7.426 | 7.450 | 7.295 | 7.344 | 124,297 | -0.06(-0.77%) |
Oct 14, 2016 | 7.573 | 7.577 | 7.357 | 7.402 | 58,463 | -0.11(-1.41%) |
Oct 13, 2016 | 7.597 | 7.777 | 7.508 | 7.508 | 31,063 | -0.16(-2.13%) |
Oct 12, 2016 | 7.703 | 7.891 | 7.638 | 7.671 | 12,098 | +0.01(+0.11%) |
Oct 11, 2016 | 7.842 | 7.907 | 7.630 | 7.663 | 14,303 | -0.18(-2.29%) |
Oct 10, 2016 | 7.891 | 7.970 | 7.752 | 7.842 | 20,142 | -0.02(-0.31%) |
Oct 07, 2016 | 7.924 | 8.226 | 7.850 | 7.867 | 43,089 | -0.13(-1.63%) |
Oct 06, 2016 | 7.875 | 8.038 | 7.728 | 7.997 | 25,426 | +0.08(+1.03%) |
Oct 05, 2016 | 7.712 | 7.932 | 7.663 | 7.916 | 44,063 | +0.21(+2.75%) |
Oct 04, 2016 | 7.712 | 7.793 | 7.622 | 7.703 | 28,448 | +0.00(+0.00%) |