Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 8.390 | 8.390 | 8.390 | 0 | -0.07(-0.82%) | |
Dec 29, 2016 | 8.473 | 8.515 | 8.452 | 8.459 | 28,633,394 | -0.01(-0.16%) |
Dec 28, 2016 | 8.556 | 8.612 | 8.452 | 8.473 | 38,845,076 | -0.10(-1.13%) |
Dec 27, 2016 | 8.598 | 8.653 | 8.549 | 8.570 | 28,131,942 | -0.05(-0.56%) |
Dec 23, 2016 | 8.618 | 8.618 | 8.618 | 0 | +0.04(+0.48%) | |
Dec 22, 2016 | 8.736 | 8.743 | 8.577 | 8.577 | 39,910,940 | -0.17(-1.90%) |
Dec 21, 2016 | 8.805 | 8.833 | 8.746 | 8.743 | 26,188,940 | -0.10(-1.10%) |
Dec 20, 2016 | 8.784 | 8.867 | 8.771 | 8.840 | 25,764,272 | +0.08(+0.95%) |
Dec 19, 2016 | 8.708 | 8.850 | 8.708 | 8.757 | 33,006,166 | +0.02(+0.24%) |
Dec 16, 2016 | 8.757 | 8.784 | 8.689 | 8.736 | 40,993,752 | +0.03(+0.40%) |
Dec 15, 2016 | 8.674 | 8.798 | 8.660 | 8.701 | 34,368,240 | +0.03(+0.40%) |
Dec 14, 2016 | 8.750 | 8.847 | 8.646 | 8.667 | 61,718,808 | -0.17(-1.88%) |
Dec 13, 2016 | 8.881 | 8.909 | 8.819 | 8.833 | 56,722,448 | -0.03(-0.39%) |
Dec 12, 2016 | 9.047 | 9.061 | 8.861 | 8.867 | 57,186,496 | -0.24(-2.66%) |
Dec 09, 2016 | 8.992 | 9.130 | 8.930 | 9.110 | 65,428,380 | +0.10(+1.07%) |
Dec 08, 2016 | 9.040 | 9.096 | 8.971 | 9.013 | 59,936,576 | -0.02(-0.23%) |
Dec 07, 2016 | 8.708 | 9.096 | 8.674 | 9.033 | 84,696,296 | +0.35(+3.98%) |
Dec 06, 2016 | 8.577 | 8.708 | 8.556 | 8.688 | 34,583,756 | +0.08(+0.96%) |
Dec 05, 2016 | 8.515 | 8.646 | 8.501 | 8.605 | 52,301,576 | +0.14(+1.63%) |
Dec 02, 2016 | 8.701 | 8.701 | 8.404 | 8.466 | 55,935,288 | -0.13(-1.53%) |
Dec 01, 2016 | 8.459 | 8.854 | 8.425 | 8.598 | 137,483,504 | +0.33(+3.93%) |
Nov 30, 2016 | 8.280 | 8.397 | 8.245 | 8.273 | 68,882,256 | +0.03(+0.34%) |
Nov 29, 2016 | 8.252 | 8.300 | 8.210 | 8.245 | 34,248,480 | +0.00(+0.00%) |
Nov 28, 2016 | 8.314 | 8.335 | 8.224 | 8.245 | 35,217,136 | -0.08(-1.00%) |
Nov 25, 2016 | 8.266 | 8.342 | 8.252 | 8.328 | 16,538,571 | +0.10(+1.18%) |
Nov 23, 2016 | 8.231 | 8.231 | 8.231 | 0 | +0.01(+0.08%) | |
Nov 22, 2016 | 8.134 | 8.238 | 8.114 | 8.224 | 35,050,696 | +0.07(+0.85%) |
Nov 21, 2016 | 8.141 | 8.231 | 8.141 | 8.155 | 28,167,904 | +0.02(+0.26%) |
Nov 18, 2016 | 8.210 | 8.231 | 8.114 | 8.134 | 44,329,204 | -0.08(-0.93%) |
Nov 17, 2016 | 8.231 | 8.273 | 8.148 | 8.210 | 55,658,008 | -0.09(-1.08%) |
Nov 16, 2016 | 8.300 | 8.335 | 8.245 | 8.300 | 36,418,576 | -0.03(-0.33%) |
Nov 15, 2016 | 8.342 | 8.397 | 8.266 | 8.328 | 45,535,732 | -0.01(-0.17%) |
Nov 14, 2016 | 8.487 | 8.646 | 8.314 | 8.342 | 81,079,336 | -0.15(-1.79%) |
Nov 11, 2016 | 8.217 | 8.577 | 8.190 | 8.494 | 114,587,968 | +0.24(+2.85%) |
Nov 10, 2016 | 8.010 | 8.286 | 8.010 | 8.259 | 76,260,400 | +0.25(+3.11%) |
Nov 09, 2016 | 7.712 | 8.044 | 7.657 | 8.010 | 87,647,224 | +0.07(+0.87%) |
Nov 08, 2016 | 7.954 | 7.961 | 7.851 | 7.941 | 41,195,656 | -0.07(-0.86%) |
Nov 07, 2016 | 7.968 | 8.037 | 7.878 | 8.010 | 36,311,020 | +0.17(+2.12%) |
Nov 04, 2016 | 7.823 | 7.954 | 7.816 | 7.844 | 35,785,452 | -0.01(-0.09%) |
Nov 03, 2016 | 7.878 | 7.927 | 7.795 | 7.851 | 55,877,544 | -0.03(-0.44%) |
Nov 02, 2016 | 7.961 | 7.996 | 7.858 | 7.885 | 52,368,020 | -0.15(-1.81%) |
Nov 01, 2016 | 8.148 | 8.190 | 7.954 | 8.031 | 51,484,348 | -0.09(-1.11%) |
Oct 31, 2016 | 8.127 | 8.169 | 8.086 | 8.120 | 46,115,564 | +0.01(+0.17%) |
Oct 28, 2016 | 8.120 | 8.197 | 8.041 | 8.107 | 53,698,064 | -0.01(-0.17%) |
Oct 27, 2016 | 8.169 | 8.183 | 8.024 | 8.120 | 69,971,200 | -0.10(-1.18%) |
Oct 26, 2016 | 8.162 | 8.252 | 8.134 | 8.217 | 52,349,548 | +0.02(+0.25%) |
Oct 25, 2016 | 8.335 | 8.369 | 8.134 | 8.197 | 61,417,304 | -0.13(-1.58%) |
Oct 24, 2016 | 8.239 | 8.335 | 8.239 | 8.328 | 49,367,388 | +0.12(+1.41%) |
Oct 21, 2016 | 8.150 | 8.225 | 8.096 | 8.212 | 35,663,044 | +0.03(+0.42%) |
Oct 20, 2016 | 8.212 | 8.219 | 8.130 | 8.178 | 26,513,982 | -0.03(-0.33%) |
Oct 19, 2016 | 8.123 | 8.232 | 8.116 | 8.205 | 38,160,500 | +0.08(+1.01%) |
Oct 18, 2016 | 8.143 | 8.150 | 8.000 | 8.123 | 58,414,608 | +0.01(+0.08%) |
Oct 17, 2016 | 8.137 | 8.198 | 8.116 | 8.116 | 29,088,720 | -0.02(-0.25%) |
Oct 14, 2016 | 8.171 | 8.198 | 8.123 | 8.137 | 37,729,076 | +0.00(+0.00%) |
Oct 13, 2016 | 8.137 | 8.137 | 7.987 | 8.137 | 58,409,216 | -0.03(-0.42%) |
Oct 12, 2016 | 8.198 | 8.205 | 8.157 | 8.171 | 30,179,688 | -0.02(-0.25%) |
Oct 11, 2016 | 8.314 | 8.314 | 8.137 | 8.191 | 58,621,092 | -0.09(-1.07%) |
Oct 10, 2016 | 8.437 | 8.458 | 8.266 | 8.280 | 36,519,248 | -0.12(-1.38%) |
Oct 07, 2016 | 8.465 | 8.485 | 8.335 | 8.396 | 32,338,868 | -0.07(-0.81%) |
Oct 06, 2016 | 8.492 | 8.543 | 8.424 | 8.465 | 37,876,616 | -0.06(-0.72%) |
Oct 05, 2016 | 8.348 | 8.560 | 8.348 | 8.526 | 81,277,048 | +0.19(+2.30%) |
Oct 04, 2016 | 8.273 | 8.369 | 8.260 | 8.335 | 35,051,692 | +0.07(+0.83%) |