Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 8.100 | 8.100 | 8.100 | 0 | +0.15(+1.89%) | |
Dec 29, 2016 | 8.000 | 8.000 | 7.950 | 7.950 | 2,517 | -0.10(-1.24%) |
Dec 28, 2016 | 8.000 | 8.070 | 8.000 | 8.050 | 5,539 | -0.02(-0.25%) |
Dec 27, 2016 | 8.070 | 8.070 | 8.070 | 8.070 | 615 | -0.00(-0.06%) |
Dec 23, 2016 | 8.075 | 8.075 | 8.075 | 0 | +0.05(+0.69%) | |
Dec 22, 2016 | 8.070 | 8.202 | 8.020 | 8.020 | 7,019 | -0.10(-1.23%) |
Dec 21, 2016 | 8.150 | 8.269 | 8.120 | 8.120 | 20,240 | +0.03(+0.37%) |
Dec 20, 2016 | 8.090 | 8.150 | 8.090 | 8.090 | 2,205 | -0.24(-2.88%) |
Dec 19, 2016 | 8.330 | 8.330 | 8.330 | 8.330 | 600 | -0.10(-1.19%) |
Dec 16, 2016 | 8.510 | 8.590 | 8.430 | 8.430 | 3,381 | -0.08(-0.94%) |
Dec 15, 2016 | 8.510 | 8.600 | 8.490 | 8.510 | 4,619 | -0.04(-0.47%) |
Dec 14, 2016 | 8.520 | 8.730 | 8.520 | 8.550 | 13,125 | +0.16(+1.91%) |
Dec 13, 2016 | 8.400 | 8.445 | 8.390 | 8.390 | 3,891 | +0.19(+2.37%) |
Dec 12, 2016 | 8.110 | 8.230 | 8.110 | 8.196 | 892 | -0.06(-0.77%) |
Dec 09, 2016 | 8.170 | 8.260 | 8.170 | 8.260 | 315 | -0.10(-1.20%) |
Dec 08, 2016 | 8.300 | 8.380 | 8.300 | 8.360 | 2,205 | -0.32(-3.69%) |
Dec 07, 2016 | 8.620 | 8.680 | 8.560 | 8.680 | 6,964 | +0.28(+3.33%) |
Dec 06, 2016 | 8.280 | 8.400 | 8.260 | 8.400 | 2,401 | +0.22(+2.69%) |
Dec 05, 2016 | 8.100 | 8.230 | 8.060 | 8.180 | 10,346 | +0.06(+0.74%) |
Dec 02, 2016 | 8.080 | 8.120 | 8.060 | 8.120 | 2,491 | +0.07(+0.87%) |
Dec 01, 2016 | 8.050 | 8.080 | 8.050 | 8.050 | 30,653 | +0.13(+1.64%) |
Nov 30, 2016 | 7.920 | 7.920 | 7.920 | 7.920 | 1,200 | -0.01(-0.13%) |
Nov 29, 2016 | 7.860 | 7.990 | 7.797 | 7.930 | 4,245 | +0.22(+2.85%) |
Nov 28, 2016 | 7.840 | 7.840 | 7.710 | 7.710 | 301 | -0.24(-3.02%) |
Nov 25, 2016 | 7.760 | 7.950 | 7.760 | 7.950 | 771 | -0.09(-1.12%) |
Nov 23, 2016 | 8.040 | 8.040 | 8.040 | 0 | +0.03(+0.44%) | |
Nov 22, 2016 | 8.080 | 8.110 | 8.005 | 8.005 | 1,317 | +0.17(+2.10%) |
Nov 21, 2016 | 7.840 | 7.890 | 7.840 | 7.840 | 9,814 | +0.11(+1.42%) |
Nov 18, 2016 | 7.710 | 7.730 | 7.710 | 7.730 | 720 | -0.19(-2.40%) |
Nov 17, 2016 | 7.870 | 7.930 | 7.870 | 7.920 | 27,547 | +0.12(+1.54%) |
Nov 16, 2016 | 7.790 | 7.820 | 7.790 | 7.800 | 1,531 | -0.05(-0.64%) |
Nov 15, 2016 | 7.850 | 7.850 | 7.850 | 7.850 | 2,075 | -0.06(-0.75%) |
Nov 14, 2016 | 7.820 | 7.909 | 7.800 | 7.909 | 1,840 | +0.08(+1.01%) |
Nov 11, 2016 | 7.840 | 7.840 | 7.710 | 7.830 | 5,007 | -0.53(-6.34%) |
Nov 10, 2016 | 8.170 | 8.360 | 8.170 | 8.360 | 1,387 | +0.35(+4.37%) |
Nov 09, 2016 | 8.054 | 8.054 | 8.010 | 8.010 | 1,198 | +0.12(+1.52%) |
Nov 08, 2016 | 7.850 | 8.110 | 7.850 | 7.890 | 4,034 | -0.06(-0.76%) |
Nov 07, 2016 | 7.950 | 7.950 | 7.950 | 7.950 | 500 | +0.03(+0.38%) |
Nov 04, 2016 | 7.900 | 7.920 | 7.850 | 7.920 | 1,564 | -0.01(-0.13%) |
Nov 03, 2016 | 8.040 | 8.090 | 7.930 | 7.930 | 1,808 | -0.02(-0.25%) |
Nov 02, 2016 | 7.950 | 7.950 | 7.910 | 7.950 | 1,054 | -0.24(-2.93%) |
Nov 01, 2016 | 8.290 | 8.350 | 8.190 | 8.190 | 2,754 | -0.51(-5.86%) |
Oct 31, 2016 | 8.700 | 8.700 | 8.700 | 8.700 | 1,215 | +0.34(+4.07%) |
Oct 28, 2016 | 8.360 | 8.360 | 8.360 | 8.360 | 390 | -0.17(-1.99%) |
Oct 25, 2016 | 8.530 | 8.530 | 8.530 | 1,000 | -0.15(-1.73%) | |
Oct 24, 2016 | 8.700 | 8.700 | 8.630 | 8.680 | 5,954 | +0.05(+0.58%) |
Oct 21, 2016 | 8.540 | 8.630 | 8.540 | 8.630 | 2,320 | +0.19(+2.25%) |
Oct 20, 2016 | 8.500 | 8.500 | 8.440 | 8.440 | 863 | -0.03(-0.35%) |
Oct 19, 2016 | 8.400 | 8.500 | 8.380 | 8.470 | 5,100 | +0.21(+2.53%) |
Oct 18, 2016 | 8.261 | 8.261 | 8.261 | 8.261 | 127 | +0.26(+3.26%) |
Oct 17, 2016 | 7.990 | 8.032 | 7.990 | 8.000 | 1,110 | +0.11(+1.39%) |
Oct 13, 2016 | 7.890 | 7.890 | 7.890 | 62 | -0.12(-1.50%) | |
Oct 12, 2016 | 8.010 | 8.010 | 8.010 | 8.010 | 1,299 | -0.17(-2.08%) |
Oct 11, 2016 | 8.380 | 8.380 | 8.060 | 8.180 | 3,901 | -0.25(-2.97%) |
Oct 10, 2016 | 8.360 | 8.430 | 8.360 | 8.430 | 3,985 | +0.13(+1.57%) |
Oct 07, 2016 | 8.310 | 8.320 | 8.300 | 8.300 | 13,932 | -0.02(-0.24%) |
Oct 06, 2016 | 8.320 | 8.320 | 8.320 | 8.320 | 540 | -0.18(-2.12%) |
Oct 05, 2016 | 8.360 | 8.500 | 8.340 | 8.500 | 4,587 | +0.40(+4.94%) |