Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 7.420 | 7.420 | 7.420 | 0 | -0.04(-0.54%) | |
Dec 29, 2016 | 7.540 | 7.670 | 7.450 | 7.460 | 409,702 | -0.09(-1.19%) |
Dec 28, 2016 | 7.710 | 7.780 | 7.480 | 7.550 | 281,627 | -0.16(-2.08%) |
Dec 27, 2016 | 7.600 | 7.890 | 7.600 | 7.710 | 421,374 | +0.11(+1.45%) |
Dec 23, 2016 | 7.600 | 7.600 | 7.600 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 7.900 | 7.910 | 7.560 | 7.600 | 521,946 | -0.27(-3.43%) |
Dec 21, 2016 | 7.950 | 8.000 | 7.850 | 7.870 | 315,747 | -0.08(-1.01%) |
Dec 20, 2016 | 7.990 | 8.050 | 7.880 | 7.950 | 224,491 | +0.01(+0.13%) |
Dec 19, 2016 | 8.000 | 8.050 | 7.890 | 7.940 | 299,923 | -0.06(-0.75%) |
Dec 16, 2016 | 7.960 | 8.140 | 7.960 | 8.000 | 535,429 | +0.11(+1.39%) |
Dec 15, 2016 | 7.900 | 8.040 | 7.780 | 7.890 | 261,016 | -0.03(-0.38%) |
Dec 14, 2016 | 7.900 | 8.050 | 7.830 | 7.920 | 403,578 | +0.00(+0.00%) |
Dec 13, 2016 | 7.960 | 8.050 | 7.865 | 7.920 | 390,826 | +0.01(+0.13%) |
Dec 12, 2016 | 8.060 | 8.130 | 7.850 | 7.910 | 275,877 | -0.15(-1.86%) |
Dec 09, 2016 | 8.100 | 8.120 | 8.000 | 8.060 | 387,908 | -0.03(-0.37%) |
Dec 08, 2016 | 7.990 | 8.150 | 7.920 | 8.090 | 387,961 | +0.10(+1.25%) |
Dec 07, 2016 | 7.790 | 8.090 | 7.790 | 7.990 | 478,773 | +0.19(+2.44%) |
Dec 06, 2016 | 7.630 | 7.830 | 7.510 | 7.800 | 335,539 | +0.19(+2.50%) |
Dec 05, 2016 | 7.460 | 7.660 | 7.460 | 7.610 | 337,029 | +0.22(+2.98%) |
Dec 02, 2016 | 7.410 | 7.500 | 7.285 | 7.390 | 283,030 | -0.05(-0.67%) |
Dec 01, 2016 | 7.540 | 7.790 | 7.350 | 7.440 | 285,427 | -0.11(-1.46%) |
Nov 30, 2016 | 7.690 | 7.699 | 7.430 | 7.550 | 356,964 | -0.12(-1.56%) |
Nov 29, 2016 | 7.740 | 7.780 | 7.570 | 7.670 | 315,347 | -0.07(-0.90%) |
Nov 28, 2016 | 7.910 | 7.951 | 7.730 | 7.740 | 230,631 | -0.17(-2.15%) |
Nov 25, 2016 | 7.970 | 7.990 | 7.870 | 7.910 | 78,232 | -0.10(-1.25%) |
Nov 23, 2016 | 8.010 | 8.010 | 8.010 | 0 | -0.04(-0.50%) | |
Nov 22, 2016 | 8.030 | 8.050 | 7.970 | 8.050 | 189,163 | +0.04(+0.50%) |
Nov 21, 2016 | 8.010 | 8.055 | 7.950 | 8.010 | 361,667 | +0.00(+0.00%) |
Nov 18, 2016 | 7.990 | 8.030 | 7.910 | 8.010 | 225,167 | +0.04(+0.50%) |
Nov 17, 2016 | 7.960 | 8.060 | 7.850 | 7.970 | 357,973 | +0.04(+0.50%) |
Nov 16, 2016 | 7.710 | 7.940 | 7.700 | 7.930 | 277,829 | +0.21(+2.72%) |
Nov 15, 2016 | 7.750 | 7.810 | 7.610 | 7.720 | 237,895 | -0.03(-0.39%) |
Nov 14, 2016 | 7.940 | 8.080 | 7.710 | 7.750 | 459,410 | -0.16(-2.02%) |
Nov 11, 2016 | 7.640 | 7.960 | 7.510 | 7.910 | 424,379 | +0.30(+3.94%) |
Nov 10, 2016 | 7.430 | 7.900 | 7.310 | 7.610 | 980,002 | +0.42(+5.84%) |
Nov 09, 2016 | 6.500 | 7.230 | 6.440 | 7.190 | 614,170 | +0.58(+8.77%) |
Nov 08, 2016 | 6.420 | 6.740 | 6.330 | 6.610 | 769,795 | +0.13(+2.01%) |
Nov 07, 2016 | 6.500 | 6.850 | 6.430 | 6.480 | 1,006,146 | +0.11(+1.73%) |
Nov 04, 2016 | 6.230 | 6.520 | 6.220 | 6.370 | 825,105 | +0.14(+2.25%) |
Nov 03, 2016 | 6.210 | 6.931 | 6.120 | 6.230 | 2,559,587 | -1.17(-15.81%) |
Nov 02, 2016 | 7.530 | 7.610 | 7.350 | 7.400 | 518,362 | -0.13(-1.73%) |
Nov 01, 2016 | 7.660 | 7.710 | 7.425 | 7.530 | 381,388 | -0.13(-1.70%) |
Oct 31, 2016 | 7.570 | 7.670 | 7.460 | 7.660 | 402,426 | +0.08(+1.06%) |
Oct 28, 2016 | 7.560 | 7.762 | 7.500 | 7.580 | 374,675 | -0.06(-0.79%) |
Oct 27, 2016 | 7.870 | 7.870 | 7.600 | 7.640 | 480,144 | -0.17(-2.18%) |
Oct 26, 2016 | 7.950 | 8.030 | 7.800 | 7.810 | 395,828 | -0.19(-2.38%) |
Oct 25, 2016 | 8.170 | 8.215 | 7.970 | 8.000 | 399,116 | -0.20(-2.44%) |
Oct 24, 2016 | 8.130 | 8.205 | 8.080 | 8.200 | 229,077 | +0.11(+1.36%) |
Oct 21, 2016 | 8.020 | 8.130 | 7.960 | 8.090 | 367,049 | -0.01(-0.12%) |
Oct 20, 2016 | 8.100 | 8.150 | 7.930 | 8.100 | 339,032 | +0.00(+0.00%) |
Oct 19, 2016 | 8.120 | 8.170 | 8.000 | 8.100 | 273,223 | +0.01(+0.12%) |
Oct 18, 2016 | 8.100 | 8.190 | 7.990 | 8.090 | 188,755 | +0.09(+1.12%) |
Oct 17, 2016 | 7.950 | 8.200 | 7.910 | 8.000 | 315,094 | +0.06(+0.76%) |
Oct 14, 2016 | 8.100 | 8.130 | 7.920 | 7.940 | 560,461 | -0.15(-1.85%) |
Oct 13, 2016 | 8.200 | 8.220 | 8.010 | 8.090 | 506,631 | -0.16(-1.94%) |
Oct 12, 2016 | 8.190 | 8.290 | 8.030 | 8.250 | 327,122 | +0.05(+0.61%) |
Oct 11, 2016 | 8.440 | 8.440 | 8.100 | 8.200 | 425,149 | -0.30(-3.53%) |
Oct 10, 2016 | 8.300 | 8.510 | 8.260 | 8.500 | 310,930 | +0.26(+3.16%) |
Oct 07, 2016 | 8.290 | 8.358 | 8.190 | 8.240 | 281,961 | -0.06(-0.72%) |
Oct 06, 2016 | 8.430 | 8.460 | 8.250 | 8.300 | 328,197 | -0.16(-1.89%) |
Oct 05, 2016 | 8.440 | 8.530 | 8.390 | 8.460 | 420,269 | +0.01(+0.12%) |
Oct 04, 2016 | 8.470 | 8.550 | 8.380 | 8.450 | 352,053 | +0.00(+0.00%) |