Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 7.753 | 7.753 | 7.753 | 0 | -0.01(-0.17%) | |
Dec 29, 2016 | 7.659 | 7.790 | 7.638 | 7.766 | 7,599,068 | +0.11(+1.40%) |
Dec 28, 2016 | 7.668 | 7.680 | 7.595 | 7.659 | 7,987,877 | +0.00(+0.00%) |
Dec 27, 2016 | 7.697 | 7.718 | 7.634 | 7.659 | 5,470,751 | -0.03(-0.33%) |
Dec 23, 2016 | 7.684 | 7.684 | 7.684 | 0 | -0.01(-0.11%) | |
Dec 22, 2016 | 7.689 | 7.729 | 7.646 | 7.693 | 6,261,485 | +0.03(+0.44%) |
Dec 21, 2016 | 7.655 | 7.706 | 7.621 | 7.659 | 6,345,883 | +0.00(+0.06%) |
Dec 20, 2016 | 7.727 | 7.748 | 7.642 | 7.655 | 7,271,225 | -0.07(-0.93%) |
Dec 19, 2016 | 7.612 | 7.727 | 7.583 | 7.727 | 8,426,236 | +0.16(+2.13%) |
Dec 16, 2016 | 7.456 | 7.579 | 7.443 | 7.566 | 11,127,221 | +0.14(+1.94%) |
Dec 15, 2016 | 7.473 | 7.515 | 7.322 | 7.422 | 19,656,958 | -0.15(-2.01%) |
Dec 14, 2016 | 7.625 | 7.723 | 7.538 | 7.574 | 12,778,180 | -0.04(-0.56%) |
Dec 13, 2016 | 7.748 | 7.769 | 7.608 | 7.617 | 15,991,712 | -0.14(-1.85%) |
Dec 12, 2016 | 7.816 | 7.862 | 7.727 | 7.761 | 8,939,754 | -0.07(-0.87%) |
Dec 09, 2016 | 7.833 | 7.888 | 7.803 | 7.828 | 6,981,039 | -0.02(-0.27%) |
Dec 08, 2016 | 7.871 | 7.917 | 7.773 | 7.850 | 8,080,937 | -0.02(-0.27%) |
Dec 07, 2016 | 7.803 | 7.926 | 7.790 | 7.871 | 8,207,878 | +0.09(+1.20%) |
Dec 06, 2016 | 7.740 | 7.803 | 7.718 | 7.778 | 5,582,478 | +0.04(+0.49%) |
Dec 05, 2016 | 7.566 | 7.748 | 7.562 | 7.740 | 9,340,030 | +0.17(+2.18%) |
Dec 02, 2016 | 7.638 | 7.668 | 7.545 | 7.574 | 12,000,353 | -0.08(-1.11%) |
Dec 01, 2016 | 7.900 | 7.917 | 7.587 | 7.659 | 25,185,050 | -0.24(-3.05%) |
Nov 30, 2016 | 8.032 | 8.044 | 7.850 | 7.900 | 12,324,347 | -0.15(-1.84%) |
Nov 29, 2016 | 7.900 | 8.061 | 7.896 | 8.049 | 9,149,234 | +0.14(+1.77%) |
Nov 28, 2016 | 7.964 | 7.968 | 7.892 | 7.909 | 13,522,918 | -0.03(-0.32%) |
Nov 25, 2016 | 7.947 | 7.966 | 7.909 | 7.934 | 6,081,288 | +0.00(+0.00%) |
Nov 23, 2016 | 7.934 | 7.934 | 7.934 | 0 | -0.11(-1.36%) | |
Nov 22, 2016 | 8.077 | 8.098 | 8.043 | 8.043 | 5,965,264 | -0.00(-0.05%) |
Nov 21, 2016 | 8.043 | 8.077 | 8.031 | 8.048 | 9,008,411 | +0.02(+0.26%) |
Nov 18, 2016 | 8.056 | 8.083 | 7.976 | 8.027 | 8,729,297 | -0.01(-0.10%) |
Nov 17, 2016 | 8.052 | 8.089 | 8.027 | 8.035 | 6,712,305 | +0.00(+0.00%) |
Nov 16, 2016 | 8.119 | 8.178 | 8.014 | 8.035 | 10,294,092 | -0.05(-0.62%) |
Nov 15, 2016 | 8.010 | 8.117 | 7.989 | 8.085 | 11,789,859 | +0.08(+1.05%) |
Nov 14, 2016 | 8.178 | 8.178 | 7.993 | 8.001 | 8,787,586 | -0.11(-1.34%) |
Nov 11, 2016 | 8.102 | 8.152 | 8.054 | 8.110 | 6,392,041 | +0.03(+0.42%) |
Nov 10, 2016 | 8.245 | 8.261 | 8.018 | 8.077 | 23,159,312 | -0.16(-1.88%) |
Nov 09, 2016 | 8.219 | 8.324 | 8.215 | 8.232 | 14,428,238 | -0.11(-1.36%) |
Nov 08, 2016 | 8.358 | 8.383 | 8.322 | 8.345 | 10,464,383 | +0.02(+0.20%) |
Nov 07, 2016 | 8.291 | 8.362 | 8.287 | 8.328 | 8,778,281 | +0.06(+0.76%) |
Nov 04, 2016 | 8.228 | 8.287 | 8.215 | 8.266 | 5,693,890 | +0.03(+0.41%) |
Nov 03, 2016 | 8.232 | 8.324 | 8.219 | 8.232 | 6,772,835 | +0.01(+0.10%) |
Nov 02, 2016 | 8.261 | 8.291 | 8.196 | 8.224 | 11,085,086 | -0.05(-0.66%) |
Nov 01, 2016 | 8.400 | 8.408 | 8.253 | 8.278 | 8,006,123 | -0.13(-1.60%) |
Oct 31, 2016 | 8.320 | 8.417 | 8.295 | 8.412 | 9,633,838 | +0.09(+1.11%) |
Oct 28, 2016 | 8.333 | 8.379 | 8.282 | 8.320 | 5,705,615 | -0.02(-0.25%) |
Oct 27, 2016 | 8.400 | 8.433 | 8.322 | 8.341 | 6,575,074 | -0.08(-0.95%) |
Oct 26, 2016 | 8.404 | 8.491 | 8.396 | 8.421 | 9,351,272 | +0.03(+0.40%) |
Oct 25, 2016 | 8.367 | 8.433 | 8.271 | 8.387 | 13,496,312 | +0.14(+1.71%) |
Oct 24, 2016 | 8.092 | 8.250 | 8.092 | 8.246 | 8,297,017 | +0.15(+1.85%) |
Oct 21, 2016 | 8.097 | 8.136 | 8.072 | 8.097 | 3,131,677 | +0.00(+0.00%) |
Oct 20, 2016 | 8.063 | 8.097 | 8.047 | 8.097 | 3,338,159 | +0.02(+0.26%) |
Oct 19, 2016 | 8.051 | 8.080 | 8.022 | 8.076 | 3,329,705 | +0.05(+0.67%) |
Oct 18, 2016 | 8.043 | 8.059 | 7.980 | 8.022 | 2,929,174 | +0.02(+0.26%) |
Oct 17, 2016 | 8.030 | 8.055 | 7.986 | 8.001 | 3,571,215 | -0.01(-0.16%) |
Oct 14, 2016 | 8.092 | 8.092 | 8.009 | 8.013 | 4,362,236 | -0.08(-0.98%) |
Oct 13, 2016 | 7.984 | 8.113 | 7.984 | 8.092 | 8,135,675 | +0.10(+1.20%) |
Oct 12, 2016 | 8.055 | 8.055 | 7.876 | 7.997 | 5,524,153 | +0.10(+1.32%) |
Oct 11, 2016 | 7.897 | 7.943 | 7.864 | 7.893 | 6,192,248 | -0.01(-0.16%) |
Oct 10, 2016 | 7.864 | 7.968 | 7.864 | 7.905 | 4,402,560 | +0.04(+0.53%) |
Oct 07, 2016 | 7.735 | 7.889 | 7.735 | 7.864 | 7,259,491 | +0.09(+1.12%) |
Oct 06, 2016 | 7.814 | 7.847 | 7.727 | 7.777 | 7,205,369 | -0.08(-1.01%) |
Oct 05, 2016 | 7.910 | 7.951 | 7.839 | 7.855 | 6,836,818 | -0.06(-0.79%) |
Oct 04, 2016 | 8.055 | 8.055 | 7.831 | 7.918 | 12,864,855 | -0.20(-2.51%) |