Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 7.834 | 7.834 | 7.834 | 0 | -0.01(-0.10%) | |
Dec 29, 2016 | 7.777 | 7.878 | 7.729 | 7.842 | 57,919 | +0.11(+1.46%) |
Dec 28, 2016 | 7.723 | 7.818 | 7.625 | 7.729 | 52,770 | -0.03(-0.41%) |
Dec 27, 2016 | 7.753 | 7.954 | 7.729 | 7.761 | 63,884 | -0.01(-0.10%) |
Dec 23, 2016 | 7.769 | 7.769 | 7.769 | 0 | -0.01(-0.10%) | |
Dec 22, 2016 | 7.938 | 7.938 | 7.729 | 7.777 | 67,302 | -0.13(-1.63%) |
Dec 21, 2016 | 8.131 | 8.163 | 7.890 | 7.906 | 66,996 | -0.27(-3.34%) |
Dec 20, 2016 | 8.163 | 8.276 | 8.035 | 8.180 | 81,559 | +0.05(+0.59%) |
Dec 19, 2016 | 8.163 | 8.228 | 8.051 | 8.131 | 70,485 | +0.01(+0.10%) |
Dec 16, 2016 | 8.075 | 8.324 | 7.954 | 8.123 | 211,821 | +0.02(+0.30%) |
Dec 15, 2016 | 7.810 | 8.163 | 7.777 | 8.099 | 88,363 | +0.27(+3.49%) |
Dec 14, 2016 | 7.826 | 8.091 | 7.810 | 7.826 | 91,435 | -0.26(-3.18%) |
Dec 13, 2016 | 8.131 | 8.292 | 8.051 | 8.083 | 84,120 | -0.02(-0.30%) |
Dec 12, 2016 | 8.123 | 8.172 | 7.850 | 8.107 | 66,586 | +0.01(+0.10%) |
Dec 09, 2016 | 8.147 | 8.236 | 7.938 | 8.099 | 99,466 | -0.02(-0.30%) |
Dec 08, 2016 | 8.019 | 8.220 | 7.858 | 8.123 | 104,116 | +0.13(+1.61%) |
Dec 07, 2016 | 7.850 | 8.043 | 7.793 | 7.995 | 71,549 | +0.08(+1.02%) |
Dec 06, 2016 | 7.906 | 7.962 | 7.649 | 7.914 | 86,514 | +0.04(+0.51%) |
Dec 05, 2016 | 7.697 | 7.970 | 7.697 | 7.874 | 97,353 | +0.24(+3.16%) |
Dec 02, 2016 | 8.019 | 8.099 | 7.287 | 7.633 | 176,880 | -0.41(-5.10%) |
Dec 01, 2016 | 7.922 | 8.131 | 7.701 | 8.043 | 163,520 | +0.14(+1.83%) |
Nov 30, 2016 | 7.818 | 7.978 | 7.738 | 7.898 | 117,704 | +0.14(+1.87%) |
Nov 29, 2016 | 8.027 | 8.196 | 7.697 | 7.753 | 117,685 | -0.23(-2.82%) |
Nov 28, 2016 | 7.978 | 8.115 | 7.914 | 7.978 | 64,877 | -0.04(-0.50%) |
Nov 25, 2016 | 8.172 | 8.172 | 7.922 | 8.019 | 35,655 | -0.15(-1.87%) |
Nov 23, 2016 | 8.172 | 8.172 | 8.172 | 0 | +0.14(+1.70%) | |
Nov 22, 2016 | 7.914 | 8.059 | 7.834 | 8.035 | 63,945 | +0.17(+2.15%) |
Nov 21, 2016 | 7.785 | 7.890 | 7.777 | 7.866 | 76,011 | +0.06(+0.82%) |
Nov 18, 2016 | 7.761 | 7.846 | 7.665 | 7.802 | 88,160 | +0.08(+1.04%) |
Nov 17, 2016 | 7.850 | 8.001 | 7.681 | 7.721 | 70,563 | -0.12(-1.54%) |
Nov 16, 2016 | 7.745 | 7.866 | 7.713 | 7.842 | 96,852 | +0.10(+1.25%) |
Nov 15, 2016 | 7.866 | 7.866 | 7.601 | 7.745 | 107,860 | -0.08(-1.03%) |
Nov 14, 2016 | 7.890 | 8.075 | 7.705 | 7.826 | 118,217 | -0.01(-0.10%) |
Nov 11, 2016 | 7.625 | 7.946 | 7.568 | 7.834 | 158,592 | +0.28(+3.73%) |
Nov 10, 2016 | 7.287 | 7.576 | 7.279 | 7.552 | 132,092 | +0.36(+5.03%) |
Nov 09, 2016 | 6.571 | 7.214 | 6.571 | 7.190 | 105,797 | +0.55(+8.23%) |
Nov 08, 2016 | 6.635 | 6.708 | 6.555 | 6.643 | 58,243 | +0.01(+0.12%) |
Nov 07, 2016 | 6.676 | 6.851 | 6.619 | 6.635 | 110,534 | +0.02(+0.24%) |
Nov 04, 2016 | 6.820 | 6.820 | 6.571 | 6.619 | 95,324 | -0.16(-2.37%) |
Nov 03, 2016 | 6.531 | 6.796 | 6.531 | 6.780 | 108,665 | +0.12(+1.81%) |
Nov 02, 2016 | 6.779 | 6.779 | 6.532 | 6.659 | 119,166 | -0.14(-2.12%) |
Nov 01, 2016 | 6.787 | 7.027 | 6.667 | 6.803 | 368,708 | -0.07(-1.05%) |
Oct 31, 2016 | 7.067 | 7.067 | 6.859 | 6.875 | 343,589 | -0.25(-3.48%) |
Oct 28, 2016 | 6.923 | 7.131 | 6.907 | 7.123 | 306,051 | +0.06(+0.79%) |
Oct 27, 2016 | 8.314 | 8.314 | 7.011 | 7.067 | 827,181 | -1.25(-15.00%) |
Oct 26, 2016 | 8.426 | 8.474 | 8.011 | 8.314 | 51,588 | -0.16(-1.89%) |
Oct 25, 2016 | 8.498 | 8.602 | 8.458 | 8.474 | 68,106 | -0.16(-1.85%) |
Oct 24, 2016 | 8.682 | 8.794 | 8.130 | 8.634 | 70,172 | +0.04(+0.47%) |
Oct 21, 2016 | 8.338 | 8.610 | 8.338 | 8.594 | 57,668 | +0.18(+2.09%) |
Oct 20, 2016 | 8.538 | 8.538 | 8.370 | 8.418 | 49,870 | -0.14(-1.68%) |
Oct 19, 2016 | 8.530 | 8.618 | 8.418 | 8.562 | 70,317 | +0.04(+0.47%) |
Oct 18, 2016 | 8.594 | 8.634 | 8.418 | 8.522 | 32,405 | -0.02(-0.28%) |
Oct 17, 2016 | 8.426 | 8.578 | 8.346 | 8.546 | 111,470 | +0.06(+0.75%) |
Oct 14, 2016 | 8.426 | 8.514 | 8.298 | 8.482 | 40,367 | +0.07(+0.86%) |
Oct 13, 2016 | 8.394 | 8.450 | 8.250 | 8.410 | 100,175 | -0.04(-0.47%) |
Oct 12, 2016 | 8.434 | 8.506 | 8.306 | 8.450 | 35,997 | +0.05(+0.57%) |
Oct 11, 2016 | 8.570 | 8.570 | 8.369 | 8.402 | 56,823 | -0.17(-1.96%) |
Oct 10, 2016 | 8.330 | 8.626 | 8.330 | 8.570 | 67,756 | +0.26(+3.08%) |
Oct 07, 2016 | 8.474 | 8.474 | 8.306 | 8.314 | 35,170 | -0.15(-1.79%) |
Oct 06, 2016 | 8.442 | 8.498 | 8.378 | 8.466 | 58,392 | +0.04(+0.47%) |
Oct 05, 2016 | 8.402 | 8.698 | 8.290 | 8.426 | 289,736 | +0.00(+0.00%) |
Oct 04, 2016 | 8.714 | 8.714 | 7.995 | 8.426 | 231,003 | -0.29(-3.30%) |