Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 7.400 | 7.400 | 7.400 | 0 | -0.18(-2.37%) | |
Dec 29, 2016 | 7.490 | 7.593 | 7.345 | 7.580 | 574,296 | +0.07(+0.93%) |
Dec 28, 2016 | 7.610 | 7.730 | 7.440 | 7.510 | 476,979 | -0.11(-1.44%) |
Dec 27, 2016 | 7.830 | 7.830 | 7.421 | 7.620 | 415,345 | +0.11(+1.46%) |
Dec 23, 2016 | 7.510 | 7.510 | 7.510 | 0 | -0.07(-0.92%) | |
Dec 22, 2016 | 7.360 | 7.740 | 7.360 | 7.580 | 1,114,216 | +0.28(+3.84%) |
Dec 21, 2016 | 7.340 | 7.410 | 7.200 | 7.300 | 494,069 | -0.05(-0.68%) |
Dec 20, 2016 | 7.240 | 7.450 | 7.206 | 7.350 | 499,942 | +0.18(+2.51%) |
Dec 19, 2016 | 7.230 | 7.250 | 7.020 | 7.170 | 608,435 | +0.04(+0.56%) |
Dec 16, 2016 | 7.170 | 7.350 | 7.070 | 7.130 | 2,307,111 | -0.05(-0.70%) |
Dec 15, 2016 | 7.020 | 7.320 | 7.020 | 7.180 | 782,052 | +0.13(+1.84%) |
Dec 14, 2016 | 7.180 | 7.340 | 7.030 | 7.050 | 739,275 | -0.20(-2.76%) |
Dec 13, 2016 | 7.240 | 7.480 | 7.210 | 7.250 | 904,290 | +0.03(+0.42%) |
Dec 12, 2016 | 7.290 | 7.340 | 7.150 | 7.220 | 680,490 | -0.03(-0.41%) |
Dec 09, 2016 | 7.450 | 7.540 | 7.220 | 7.250 | 672,434 | -0.15(-2.03%) |
Dec 08, 2016 | 7.440 | 7.599 | 7.370 | 7.400 | 962,513 | +0.00(+0.00%) |
Dec 07, 2016 | 7.740 | 7.740 | 7.340 | 7.400 | 1,658,783 | -0.29(-3.77%) |
Dec 06, 2016 | 7.850 | 7.889 | 7.590 | 7.690 | 1,021,784 | -0.04(-0.52%) |
Dec 05, 2016 | 8.110 | 8.217 | 7.660 | 7.730 | 1,526,385 | -0.21(-2.64%) |
Dec 02, 2016 | 7.500 | 7.950 | 7.380 | 7.940 | 1,886,107 | +0.48(+6.43%) |
Dec 01, 2016 | 7.580 | 7.580 | 7.320 | 7.460 | 1,679,807 | +0.14(+1.91%) |
Nov 30, 2016 | 7.240 | 7.375 | 7.040 | 7.320 | 1,811,962 | +0.16(+2.23%) |
Nov 29, 2016 | 7.190 | 7.230 | 7.090 | 7.160 | 833,403 | +0.07(+0.99%) |
Nov 28, 2016 | 7.130 | 7.210 | 7.050 | 7.090 | 1,189,221 | +0.05(+0.71%) |
Nov 25, 2016 | 7.180 | 7.220 | 7.000 | 7.040 | 897,949 | -0.14(-1.95%) |
Nov 23, 2016 | 7.180 | 7.180 | 7.180 | 0 | +0.18(+2.57%) | |
Nov 22, 2016 | 6.600 | 7.015 | 6.550 | 7.000 | 1,680,647 | +0.45(+6.87%) |
Nov 21, 2016 | 6.580 | 6.630 | 6.250 | 6.550 | 1,533,245 | +0.29(+4.63%) |
Nov 18, 2016 | 6.340 | 6.430 | 6.210 | 6.260 | 4,727,131 | -0.59(-8.61%) |
Nov 17, 2016 | 6.900 | 7.180 | 6.845 | 6.850 | 594,997 | -0.09(-1.30%) |
Nov 16, 2016 | 7.230 | 7.230 | 6.850 | 6.940 | 349,277 | -0.08(-1.14%) |
Nov 15, 2016 | 7.250 | 7.250 | 6.980 | 7.020 | 497,822 | -0.11(-1.54%) |
Nov 14, 2016 | 7.020 | 7.390 | 6.910 | 7.130 | 1,036,098 | +0.29(+4.24%) |
Nov 11, 2016 | 6.450 | 6.860 | 6.450 | 6.840 | 649,767 | +0.43(+6.71%) |
Nov 10, 2016 | 6.420 | 6.470 | 6.270 | 6.410 | 635,825 | +0.18(+2.89%) |
Nov 09, 2016 | 5.700 | 6.280 | 5.628 | 6.230 | 745,026 | +0.63(+11.25%) |
Nov 08, 2016 | 5.670 | 5.700 | 5.560 | 5.600 | 307,829 | -0.12(-2.10%) |
Nov 07, 2016 | 5.790 | 5.895 | 5.670 | 5.720 | 426,402 | -0.05(-0.87%) |
Nov 04, 2016 | 5.980 | 6.000 | 5.678 | 5.770 | 768,976 | -0.23(-3.83%) |
Nov 03, 2016 | 5.900 | 6.090 | 5.800 | 6.000 | 1,036,469 | +0.57(+10.50%) |
Nov 02, 2016 | 5.540 | 5.620 | 5.400 | 5.430 | 513,300 | -0.11(-1.99%) |
Nov 01, 2016 | 5.620 | 5.650 | 5.510 | 5.540 | 365,741 | -0.08(-1.42%) |
Oct 31, 2016 | 5.630 | 5.720 | 5.540 | 5.620 | 347,565 | -0.06(-1.06%) |
Oct 28, 2016 | 5.700 | 5.760 | 5.640 | 5.680 | 429,291 | -0.03(-0.53%) |
Oct 27, 2016 | 5.600 | 5.800 | 5.230 | 5.710 | 723,355 | -0.16(-2.73%) |
Oct 26, 2016 | 5.990 | 6.120 | 5.790 | 5.870 | 745,553 | -0.08(-1.34%) |
Oct 25, 2016 | 6.110 | 6.190 | 5.910 | 5.950 | 383,089 | -0.19(-3.09%) |
Oct 24, 2016 | 6.280 | 6.430 | 6.090 | 6.140 | 202,307 | -0.06(-0.97%) |
Oct 21, 2016 | 6.250 | 6.320 | 6.100 | 6.200 | 225,957 | -0.14(-2.21%) |
Oct 20, 2016 | 6.350 | 6.440 | 6.310 | 6.340 | 184,356 | +0.01(+0.16%) |
Oct 19, 2016 | 6.450 | 6.520 | 6.330 | 6.330 | 175,461 | -0.05(-0.78%) |
Oct 18, 2016 | 6.500 | 6.570 | 6.350 | 6.380 | 337,167 | -0.07(-1.09%) |
Oct 17, 2016 | 6.280 | 6.630 | 6.270 | 6.450 | 304,190 | +0.17(+2.71%) |
Oct 14, 2016 | 6.320 | 6.420 | 6.280 | 6.280 | 211,374 | -0.04(-0.63%) |
Oct 13, 2016 | 6.350 | 6.430 | 6.260 | 6.320 | 310,700 | -0.06(-0.94%) |
Oct 12, 2016 | 6.450 | 6.460 | 6.250 | 6.380 | 374,810 | -0.07(-1.09%) |
Oct 11, 2016 | 6.660 | 6.660 | 6.360 | 6.450 | 412,206 | -0.19(-2.86%) |
Oct 10, 2016 | 6.670 | 6.780 | 6.550 | 6.640 | 294,516 | +0.05(+0.76%) |
Oct 07, 2016 | 6.710 | 6.710 | 6.510 | 6.590 | 356,246 | -0.13(-1.93%) |
Oct 06, 2016 | 6.880 | 6.930 | 6.622 | 6.720 | 314,210 | -0.19(-2.75%) |
Oct 05, 2016 | 6.670 | 7.140 | 6.650 | 6.910 | 559,860 | +0.25(+3.75%) |
Oct 04, 2016 | 6.730 | 6.830 | 6.634 | 6.660 | 214,254 | -0.09(-1.33%) |