Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 7.964 | 7.964 | 7.964 | 0 | -0.09(-1.07%) | |
Dec 29, 2016 | 8.040 | 8.146 | 7.983 | 8.050 | 256,753 | +0.06(+0.72%) |
Dec 28, 2016 | 8.261 | 8.290 | 7.973 | 7.993 | 367,706 | -0.29(-3.47%) |
Dec 27, 2016 | 8.242 | 8.357 | 8.232 | 8.280 | 158,281 | -0.02(-0.23%) |
Dec 23, 2016 | 8.299 | 8.299 | 8.299 | 0 | +0.12(+1.41%) | |
Dec 22, 2016 | 8.462 | 8.491 | 8.160 | 8.184 | 287,433 | -0.25(-2.95%) |
Dec 21, 2016 | 8.414 | 8.481 | 8.270 | 8.433 | 313,731 | -0.02(-0.23%) |
Dec 20, 2016 | 8.338 | 8.606 | 8.309 | 8.453 | 499,281 | +0.17(+2.08%) |
Dec 19, 2016 | 8.328 | 8.434 | 8.213 | 8.280 | 363,751 | -0.05(-0.58%) |
Dec 16, 2016 | 8.405 | 8.539 | 8.203 | 8.328 | 2,180,669 | +0.01(+0.12%) |
Dec 15, 2016 | 8.213 | 8.471 | 8.175 | 8.318 | 1,095,278 | +0.11(+1.40%) |
Dec 14, 2016 | 8.002 | 8.246 | 7.945 | 8.203 | 904,136 | +0.18(+2.27%) |
Dec 13, 2016 | 7.715 | 8.232 | 7.695 | 8.021 | 1,397,936 | +0.41(+5.42%) |
Dec 12, 2016 | 7.753 | 7.791 | 7.590 | 7.609 | 276,632 | -0.17(-2.22%) |
Dec 09, 2016 | 7.849 | 7.945 | 7.705 | 7.782 | 255,287 | -0.02(-0.25%) |
Dec 08, 2016 | 7.686 | 7.911 | 7.648 | 7.801 | 502,966 | +0.10(+1.24%) |
Dec 07, 2016 | 7.830 | 7.849 | 7.624 | 7.705 | 440,251 | -0.11(-1.35%) |
Dec 06, 2016 | 7.724 | 7.849 | 7.580 | 7.810 | 331,228 | +0.12(+1.62%) |
Dec 05, 2016 | 7.657 | 7.858 | 7.609 | 7.686 | 387,469 | +0.10(+1.26%) |
Dec 02, 2016 | 7.600 | 7.686 | 7.418 | 7.590 | 383,561 | -0.01(-0.13%) |
Dec 01, 2016 | 7.849 | 7.878 | 7.533 | 7.600 | 495,107 | -0.26(-3.29%) |
Nov 30, 2016 | 8.088 | 8.088 | 7.791 | 7.858 | 487,579 | -0.16(-2.03%) |
Nov 29, 2016 | 7.906 | 8.270 | 7.868 | 8.021 | 634,014 | +0.15(+1.95%) |
Nov 28, 2016 | 8.242 | 8.290 | 7.849 | 7.868 | 457,112 | -0.37(-4.53%) |
Nov 25, 2016 | 8.108 | 8.242 | 8.079 | 8.242 | 232,712 | +0.14(+1.78%) |
Nov 23, 2016 | 8.098 | 8.098 | 8.098 | 0 | -0.11(-1.29%) | |
Nov 22, 2016 | 8.309 | 8.356 | 8.146 | 8.203 | 667,075 | +0.20(+2.51%) |
Nov 21, 2016 | 7.878 | 8.040 | 7.878 | 8.002 | 285,309 | +0.12(+1.46%) |
Nov 18, 2016 | 7.935 | 7.981 | 7.796 | 7.887 | 304,570 | -0.04(-0.48%) |
Nov 17, 2016 | 7.667 | 7.935 | 7.648 | 7.925 | 611,516 | +0.32(+4.16%) |
Nov 16, 2016 | 7.571 | 7.648 | 7.494 | 7.609 | 222,671 | +0.03(+0.38%) |
Nov 15, 2016 | 7.667 | 7.705 | 7.485 | 7.580 | 459,248 | -0.09(-1.12%) |
Nov 14, 2016 | 7.619 | 7.763 | 7.561 | 7.667 | 369,479 | +0.15(+2.04%) |
Nov 11, 2016 | 7.398 | 7.695 | 7.379 | 7.513 | 591,917 | +0.11(+1.42%) |
Nov 10, 2016 | 7.465 | 7.609 | 7.264 | 7.408 | 410,691 | +0.03(+0.39%) |
Nov 09, 2016 | 7.197 | 7.418 | 7.149 | 7.379 | 592,167 | +0.06(+0.79%) |
Nov 08, 2016 | 7.322 | 7.413 | 7.264 | 7.322 | 505,458 | +0.00(+0.00%) |
Nov 07, 2016 | 7.350 | 7.379 | 7.264 | 7.322 | 593,424 | +0.19(+2.69%) |
Nov 04, 2016 | 7.207 | 7.264 | 7.082 | 7.130 | 544,762 | -0.05(-0.67%) |
Nov 03, 2016 | 7.312 | 7.350 | 7.140 | 7.178 | 513,527 | -0.13(-1.83%) |
Nov 02, 2016 | 7.274 | 7.494 | 7.245 | 7.312 | 455,838 | -0.02(-0.26%) |
Nov 01, 2016 | 7.341 | 7.504 | 7.159 | 7.331 | 851,436 | -0.01(-0.13%) |
Oct 31, 2016 | 7.552 | 7.571 | 6.996 | 7.341 | 1,558,956 | +0.18(+2.54%) |
Oct 28, 2016 | 7.906 | 7.935 | 6.085 | 7.159 | 3,913,365 | -1.46(-16.91%) |
Oct 27, 2016 | 8.836 | 8.874 | 8.596 | 8.615 | 485,841 | -0.09(-0.99%) |
Oct 26, 2016 | 8.683 | 8.826 | 8.596 | 8.702 | 387,776 | +0.03(+0.33%) |
Oct 25, 2016 | 9.066 | 9.143 | 8.548 | 8.673 | 772,143 | -0.42(-4.64%) |
Oct 24, 2016 | 9.104 | 9.229 | 9.066 | 9.095 | 551,832 | -0.01(-0.11%) |
Oct 21, 2016 | 9.008 | 9.181 | 8.922 | 9.104 | 255,915 | +0.04(+0.42%) |
Oct 20, 2016 | 9.018 | 9.162 | 9.018 | 9.066 | 165,256 | -0.01(-0.11%) |
Oct 19, 2016 | 9.104 | 9.200 | 9.018 | 9.075 | 195,245 | +0.03(+0.32%) |
Oct 18, 2016 | 9.181 | 9.305 | 9.008 | 9.047 | 200,831 | -0.06(-0.63%) |
Oct 17, 2016 | 8.999 | 9.133 | 8.999 | 9.104 | 176,753 | +0.11(+1.17%) |
Oct 14, 2016 | 9.085 | 9.143 | 8.960 | 8.999 | 360,125 | -0.06(-0.63%) |
Oct 13, 2016 | 9.095 | 9.104 | 8.960 | 9.056 | 264,017 | -0.09(-0.94%) |
Oct 12, 2016 | 9.296 | 9.411 | 9.047 | 9.143 | 262,464 | -0.12(-1.34%) |
Oct 11, 2016 | 9.641 | 9.641 | 9.219 | 9.267 | 276,787 | -0.39(-4.07%) |
Oct 10, 2016 | 9.449 | 9.679 | 9.449 | 9.660 | 267,077 | +0.15(+1.61%) |
Oct 07, 2016 | 9.334 | 9.852 | 9.219 | 9.507 | 525,397 | +0.16(+1.74%) |
Oct 06, 2016 | 9.305 | 9.363 | 9.123 | 9.344 | 457,284 | -0.06(-0.61%) |
Oct 05, 2016 | 9.545 | 9.641 | 9.334 | 9.401 | 1,297,321 | -0.80(-7.80%) |
Oct 04, 2016 | 10.26 | 10.41 | 10.17 | 10.20 | 251,570 | -0.12(-1.21%) |