Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 7.260 | 7.260 | 7.260 | 0 | -0.03(-0.41%) | |
Dec 29, 2016 | 7.600 | 7.600 | 7.264 | 7.290 | 600,750 | -0.34(-4.46%) |
Dec 28, 2016 | 7.910 | 7.947 | 7.575 | 7.630 | 344,408 | -0.23(-2.93%) |
Dec 27, 2016 | 8.090 | 8.160 | 7.850 | 7.860 | 309,737 | -0.26(-3.20%) |
Dec 23, 2016 | 8.120 | 8.120 | 8.120 | 0 | +0.21(+2.65%) | |
Dec 22, 2016 | 7.930 | 8.010 | 7.770 | 7.910 | 590,064 | -0.02(-0.25%) |
Dec 21, 2016 | 8.300 | 8.300 | 7.920 | 7.930 | 799,987 | -0.40(-4.80%) |
Dec 20, 2016 | 8.320 | 8.500 | 7.785 | 8.330 | 1,186,184 | -0.14(-1.65%) |
Dec 19, 2016 | 8.410 | 8.540 | 8.390 | 8.470 | 374,968 | +0.11(+1.32%) |
Dec 16, 2016 | 8.520 | 8.565 | 8.240 | 8.360 | 2,988,938 | -0.15(-1.76%) |
Dec 15, 2016 | 8.310 | 8.560 | 8.310 | 8.510 | 869,897 | +0.24(+2.90%) |
Dec 14, 2016 | 8.300 | 8.415 | 8.180 | 8.270 | 574,777 | +0.03(+0.36%) |
Dec 13, 2016 | 8.500 | 8.580 | 8.144 | 8.240 | 573,451 | -0.23(-2.72%) |
Dec 12, 2016 | 8.500 | 8.690 | 8.420 | 8.470 | 896,922 | +0.19(+2.29%) |
Dec 09, 2016 | 7.990 | 8.470 | 7.990 | 8.280 | 864,016 | +0.37(+4.68%) |
Dec 08, 2016 | 7.900 | 7.990 | 7.830 | 7.910 | 805,510 | -0.06(-0.75%) |
Dec 07, 2016 | 8.170 | 8.200 | 7.680 | 7.970 | 584,746 | -0.15(-1.85%) |
Dec 06, 2016 | 8.060 | 8.280 | 7.860 | 8.120 | 627,227 | +0.12(+1.50%) |
Dec 05, 2016 | 8.040 | 8.240 | 7.910 | 8.000 | 595,756 | +0.00(+0.00%) |
Dec 02, 2016 | 7.900 | 8.140 | 7.580 | 8.000 | 1,006,195 | +0.05(+0.63%) |
Dec 01, 2016 | 8.400 | 8.470 | 7.890 | 7.950 | 716,277 | -0.44(-5.24%) |
Nov 30, 2016 | 8.430 | 8.645 | 8.320 | 8.390 | 1,017,569 | -0.04(-0.47%) |
Nov 29, 2016 | 9.000 | 9.000 | 8.400 | 8.430 | 1,785,222 | -0.66(-7.26%) |
Nov 28, 2016 | 9.160 | 9.210 | 8.830 | 9.090 | 558,893 | -0.09(-0.98%) |
Nov 25, 2016 | 9.300 | 9.540 | 9.105 | 9.180 | 357,529 | -0.11(-1.18%) |
Nov 23, 2016 | 9.290 | 9.290 | 9.290 | 0 | +0.24(+2.65%) | |
Nov 22, 2016 | 9.350 | 9.380 | 8.900 | 9.050 | 819,265 | -0.30(-3.21%) |
Nov 21, 2016 | 9.450 | 9.500 | 9.290 | 9.350 | 654,294 | -0.10(-1.06%) |
Nov 18, 2016 | 9.620 | 9.680 | 9.370 | 9.450 | 890,476 | -0.11(-1.15%) |
Nov 17, 2016 | 9.530 | 9.810 | 9.530 | 9.560 | 1,230,062 | +0.10(+1.06%) |
Nov 16, 2016 | 9.590 | 9.590 | 9.200 | 9.460 | 786,413 | -0.05(-0.53%) |
Nov 15, 2016 | 9.720 | 9.810 | 8.960 | 9.510 | 1,181,909 | -0.23(-2.36%) |
Nov 14, 2016 | 9.900 | 10.00 | 9.660 | 9.740 | 1,590,738 | +0.02(+0.21%) |
Nov 11, 2016 | 8.990 | 9.830 | 8.700 | 9.720 | 1,803,218 | +0.86(+9.71%) |
Nov 10, 2016 | 8.640 | 9.040 | 8.560 | 8.860 | 1,610,338 | +0.54(+6.49%) |
Nov 09, 2016 | 8.140 | 8.390 | 8.080 | 8.320 | 1,531,659 | +0.18(+2.21%) |
Nov 08, 2016 | 8.200 | 8.210 | 8.000 | 8.140 | 505,072 | -0.06(-0.73%) |
Nov 07, 2016 | 8.170 | 8.250 | 8.038 | 8.200 | 733,744 | +0.18(+2.24%) |
Nov 04, 2016 | 7.790 | 8.090 | 7.767 | 8.020 | 914,994 | +0.13(+1.65%) |
Nov 03, 2016 | 7.600 | 8.190 | 7.550 | 7.890 | 1,574,210 | +0.38(+5.06%) |
Nov 02, 2016 | 7.000 | 7.600 | 6.910 | 7.510 | 1,511,018 | +0.59(+8.53%) |
Nov 01, 2016 | 6.970 | 6.975 | 6.800 | 6.920 | 397,347 | -0.02(-0.29%) |
Oct 31, 2016 | 6.970 | 6.970 | 6.780 | 6.940 | 460,373 | +0.03(+0.43%) |
Oct 28, 2016 | 6.890 | 6.950 | 6.680 | 6.910 | 276,613 | -0.01(-0.14%) |
Oct 27, 2016 | 7.080 | 7.100 | 6.890 | 6.920 | 246,354 | -0.09(-1.28%) |
Oct 26, 2016 | 7.060 | 7.180 | 6.970 | 7.010 | 310,059 | -0.07(-0.99%) |
Oct 25, 2016 | 7.040 | 7.120 | 6.900 | 7.080 | 609,931 | +0.07(+1.00%) |
Oct 24, 2016 | 6.940 | 7.095 | 6.900 | 7.010 | 408,096 | +0.07(+1.01%) |
Oct 21, 2016 | 6.820 | 6.960 | 6.710 | 6.940 | 425,860 | +0.06(+0.87%) |
Oct 20, 2016 | 6.720 | 6.890 | 6.686 | 6.880 | 511,297 | +0.16(+2.38%) |
Oct 19, 2016 | 6.500 | 6.780 | 6.410 | 6.720 | 535,051 | +0.22(+3.38%) |
Oct 18, 2016 | 6.470 | 6.540 | 6.430 | 6.500 | 186,467 | +0.10(+1.56%) |
Oct 17, 2016 | 6.220 | 6.420 | 6.110 | 6.400 | 232,020 | +0.14(+2.24%) |
Oct 14, 2016 | 6.380 | 6.390 | 6.130 | 6.260 | 341,336 | -0.10(-1.57%) |
Oct 13, 2016 | 6.280 | 6.470 | 6.280 | 6.360 | 173,630 | +0.04(+0.63%) |
Oct 12, 2016 | 6.450 | 6.480 | 6.301 | 6.320 | 139,037 | -0.12(-1.86%) |
Oct 11, 2016 | 6.730 | 6.730 | 6.370 | 6.440 | 247,622 | -0.27(-4.02%) |
Oct 10, 2016 | 6.610 | 6.900 | 6.590 | 6.710 | 431,470 | +0.13(+1.98%) |
Oct 07, 2016 | 6.530 | 6.610 | 6.470 | 6.580 | 219,734 | +0.03(+0.46%) |
Oct 06, 2016 | 6.650 | 6.695 | 6.410 | 6.550 | 319,511 | -0.14(-2.09%) |
Oct 05, 2016 | 6.880 | 6.880 | 6.640 | 6.690 | 384,030 | -0.09(-1.33%) |
Oct 04, 2016 | 6.700 | 6.805 | 6.530 | 6.780 | 442,376 | +0.10(+1.50%) |