Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 7.860 | 7.860 | 7.860 | 0 | +0.11(+1.42%) | |
Dec 29, 2016 | 8.030 | 8.040 | 7.690 | 7.750 | 212,756 | -0.28(-3.49%) |
Dec 28, 2016 | 7.970 | 8.050 | 7.910 | 8.030 | 167,427 | +0.05(+0.63%) |
Dec 27, 2016 | 8.020 | 8.080 | 7.860 | 7.980 | 282,754 | -0.06(-0.75%) |
Dec 23, 2016 | 8.040 | 8.040 | 8.040 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 7.890 | 8.060 | 7.835 | 8.040 | 231,889 | +0.14(+1.77%) |
Dec 21, 2016 | 7.830 | 7.920 | 7.740 | 7.900 | 121,281 | +0.02(+0.25%) |
Dec 20, 2016 | 7.780 | 7.880 | 7.610 | 7.880 | 192,928 | +0.18(+2.34%) |
Dec 19, 2016 | 7.630 | 7.740 | 7.487 | 7.700 | 158,704 | +0.12(+1.58%) |
Dec 16, 2016 | 7.760 | 7.760 | 7.500 | 7.580 | 646,523 | -0.14(-1.81%) |
Dec 15, 2016 | 7.670 | 7.860 | 7.600 | 7.720 | 419,185 | +0.11(+1.45%) |
Dec 14, 2016 | 7.520 | 7.729 | 7.470 | 7.610 | 324,345 | +0.04(+0.46%) |
Dec 13, 2016 | 7.610 | 7.700 | 7.495 | 7.575 | 268,418 | +0.03(+0.33%) |
Dec 12, 2016 | 7.890 | 7.940 | 7.490 | 7.550 | 170,542 | -0.30(-3.82%) |
Dec 09, 2016 | 7.700 | 7.860 | 7.640 | 7.850 | 196,823 | +0.15(+1.95%) |
Dec 08, 2016 | 7.710 | 7.720 | 7.460 | 7.700 | 242,969 | +0.21(+2.80%) |
Dec 07, 2016 | 7.440 | 7.520 | 7.340 | 7.490 | 184,051 | +0.07(+0.94%) |
Dec 06, 2016 | 7.300 | 7.450 | 7.250 | 7.420 | 278,370 | +0.10(+1.37%) |
Dec 05, 2016 | 7.000 | 7.330 | 6.910 | 7.320 | 297,939 | +0.39(+5.63%) |
Dec 02, 2016 | 7.000 | 7.100 | 6.880 | 6.930 | 174,840 | -0.04(-0.57%) |
Dec 01, 2016 | 6.930 | 7.080 | 6.900 | 6.970 | 294,941 | +0.05(+0.72%) |
Nov 30, 2016 | 7.250 | 7.370 | 6.900 | 6.920 | 303,815 | -0.27(-3.76%) |
Nov 29, 2016 | 7.420 | 7.500 | 7.170 | 7.190 | 280,340 | -0.24(-3.23%) |
Nov 28, 2016 | 7.600 | 7.600 | 7.425 | 7.430 | 254,015 | -0.17(-2.24%) |
Nov 25, 2016 | 7.580 | 7.700 | 7.510 | 7.600 | 94,850 | +0.00(+0.00%) |
Nov 23, 2016 | 7.600 | 7.600 | 7.600 | 0 | +0.16(+2.15%) | |
Nov 22, 2016 | 7.320 | 7.490 | 7.260 | 7.440 | 372,363 | +0.14(+1.92%) |
Nov 21, 2016 | 7.220 | 7.310 | 7.140 | 7.300 | 256,690 | +0.11(+1.53%) |
Nov 18, 2016 | 7.020 | 7.200 | 6.930 | 7.190 | 345,604 | +0.14(+1.99%) |
Nov 17, 2016 | 7.120 | 7.260 | 7.040 | 7.050 | 462,761 | -0.02(-0.28%) |
Nov 16, 2016 | 6.930 | 7.160 | 6.800 | 7.070 | 613,936 | +0.09(+1.29%) |
Nov 15, 2016 | 7.040 | 7.130 | 6.812 | 6.980 | 401,117 | -0.02(-0.29%) |
Nov 14, 2016 | 6.880 | 7.200 | 6.830 | 7.000 | 584,749 | +0.20(+2.94%) |
Nov 11, 2016 | 6.700 | 6.800 | 6.570 | 6.800 | 517,456 | +0.12(+1.80%) |
Nov 10, 2016 | 6.810 | 6.930 | 6.610 | 6.680 | 400,339 | -0.01(-0.15%) |
Nov 09, 2016 | 6.590 | 6.750 | 6.575 | 6.690 | 418,128 | +0.13(+1.98%) |
Nov 08, 2016 | 6.650 | 6.670 | 6.450 | 6.560 | 299,034 | -0.09(-1.35%) |
Nov 07, 2016 | 6.620 | 6.750 | 6.590 | 6.650 | 427,094 | +0.14(+2.15%) |
Nov 04, 2016 | 6.840 | 6.840 | 6.510 | 6.510 | 1,245,551 | -0.14(-2.11%) |
Nov 03, 2016 | 6.450 | 6.690 | 6.450 | 6.650 | 373,957 | +0.24(+3.74%) |
Nov 02, 2016 | 6.410 | 6.460 | 6.260 | 6.410 | 306,668 | +0.02(+0.31%) |
Nov 01, 2016 | 6.260 | 6.390 | 6.040 | 6.390 | 315,253 | +0.16(+2.57%) |
Oct 31, 2016 | 5.920 | 6.380 | 5.920 | 6.230 | 1,897,518 | +0.24(+4.01%) |
Oct 28, 2016 | 6.790 | 6.820 | 5.630 | 5.990 | 797,006 | -1.03(-14.67%) |
Oct 27, 2016 | 7.060 | 7.105 | 6.980 | 7.020 | 235,426 | +0.00(+0.00%) |
Oct 26, 2016 | 7.100 | 7.280 | 6.980 | 7.020 | 234,871 | -0.11(-1.54%) |
Oct 25, 2016 | 7.040 | 7.300 | 7.010 | 7.130 | 288,601 | +0.11(+1.57%) |
Oct 24, 2016 | 7.170 | 7.227 | 7.010 | 7.020 | 103,950 | -0.09(-1.27%) |
Oct 21, 2016 | 6.840 | 7.240 | 6.840 | 7.110 | 295,662 | +0.17(+2.45%) |
Oct 20, 2016 | 7.000 | 7.035 | 6.890 | 6.940 | 148,831 | -0.07(-1.00%) |
Oct 19, 2016 | 7.060 | 7.140 | 6.750 | 7.010 | 382,813 | +0.00(+0.00%) |
Oct 18, 2016 | 7.060 | 7.080 | 6.980 | 7.010 | 115,612 | +0.06(+0.86%) |
Oct 17, 2016 | 7.060 | 7.110 | 6.880 | 6.950 | 129,483 | -0.05(-0.71%) |
Oct 14, 2016 | 7.040 | 7.100 | 6.950 | 7.000 | 195,630 | +0.08(+1.16%) |
Oct 13, 2016 | 6.830 | 6.943 | 6.810 | 6.920 | 143,540 | +0.00(+0.00%) |
Oct 12, 2016 | 6.910 | 7.040 | 6.830 | 6.920 | 112,442 | -0.03(-0.43%) |
Oct 11, 2016 | 7.020 | 7.120 | 6.790 | 6.950 | 119,019 | -0.06(-0.86%) |
Oct 10, 2016 | 6.720 | 7.025 | 6.720 | 7.010 | 161,161 | +0.30(+4.47%) |
Oct 07, 2016 | 6.770 | 6.790 | 6.640 | 6.710 | 72,412 | -0.04(-0.59%) |
Oct 06, 2016 | 6.590 | 6.800 | 6.590 | 6.750 | 142,618 | +0.21(+3.21%) |
Oct 05, 2016 | 6.540 | 6.638 | 6.430 | 6.540 | 205,124 | +0.02(+0.31%) |
Oct 04, 2016 | 6.370 | 6.550 | 6.340 | 6.520 | 111,750 | +0.15(+2.35%) |