Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 7.500 | 7.500 | 7.500 | 0 | +0.05(+0.67%) | |
Dec 29, 2016 | 7.650 | 7.750 | 7.450 | 7.450 | 423,403 | -0.25(-3.25%) |
Dec 28, 2016 | 8.050 | 8.150 | 7.700 | 7.700 | 489,166 | -0.35(-4.35%) |
Dec 27, 2016 | 7.850 | 8.150 | 7.825 | 8.050 | 473,124 | +0.20(+2.55%) |
Dec 23, 2016 | 7.850 | 7.850 | 7.850 | 0 | +0.15(+1.95%) | |
Dec 22, 2016 | 7.700 | 7.875 | 7.650 | 7.700 | 509,415 | -0.05(-0.65%) |
Dec 21, 2016 | 7.750 | 7.800 | 7.550 | 7.750 | 349,229 | +0.05(+0.65%) |
Dec 20, 2016 | 7.650 | 7.850 | 7.600 | 7.700 | 498,485 | +0.15(+1.99%) |
Dec 19, 2016 | 7.650 | 7.700 | 7.350 | 7.550 | 443,643 | -0.05(-0.66%) |
Dec 16, 2016 | 7.850 | 7.850 | 7.550 | 7.600 | 1,713,372 | -0.25(-3.18%) |
Dec 15, 2016 | 7.550 | 7.900 | 7.500 | 7.850 | 1,187,313 | +0.20(+2.61%) |
Dec 14, 2016 | 7.850 | 7.900 | 7.550 | 7.650 | 1,192,065 | -0.25(-3.16%) |
Dec 13, 2016 | 7.800 | 7.950 | 7.600 | 7.900 | 1,068,077 | +0.15(+1.94%) |
Dec 12, 2016 | 7.750 | 8.200 | 7.575 | 7.750 | 987,624 | +0.05(+0.65%) |
Dec 09, 2016 | 8.000 | 8.000 | 7.550 | 7.700 | 955,519 | -0.20(-2.53%) |
Dec 08, 2016 | 7.850 | 8.000 | 7.750 | 7.900 | 922,649 | +0.10(+1.28%) |
Dec 07, 2016 | 7.700 | 7.850 | 7.650 | 7.800 | 1,029,985 | +0.00(+0.00%) |
Dec 06, 2016 | 7.750 | 7.900 | 7.600 | 7.800 | 721,614 | +0.05(+0.65%) |
Dec 05, 2016 | 7.750 | 7.850 | 7.600 | 7.750 | 1,168,370 | +0.05(+0.65%) |
Dec 02, 2016 | 7.450 | 7.750 | 7.400 | 7.700 | 1,186,942 | +0.25(+3.36%) |
Dec 01, 2016 | 7.350 | 7.450 | 7.100 | 7.450 | 1,787,544 | +0.10(+1.36%) |
Nov 30, 2016 | 6.950 | 7.400 | 6.900 | 7.350 | 2,975,443 | +0.80(+12.21%) |
Nov 29, 2016 | 6.750 | 6.800 | 6.250 | 6.550 | 4,635,304 | -0.95(-12.67%) |
Nov 28, 2016 | 7.850 | 7.850 | 7.450 | 7.500 | 412,692 | -0.30(-3.85%) |
Nov 25, 2016 | 7.850 | 7.875 | 7.700 | 7.800 | 159,536 | -0.20(-2.50%) |
Nov 23, 2016 | 8.000 | 8.000 | 8.000 | 0 | +0.30(+3.90%) | |
Nov 22, 2016 | 7.650 | 7.750 | 7.500 | 7.700 | 459,607 | +0.05(+0.65%) |
Nov 21, 2016 | 7.450 | 7.650 | 7.325 | 7.650 | 397,970 | +0.45(+6.25%) |
Nov 18, 2016 | 7.350 | 7.375 | 7.000 | 7.200 | 490,901 | -0.05(-0.69%) |
Nov 17, 2016 | 7.250 | 7.500 | 7.200 | 7.250 | 347,561 | +0.00(+0.00%) |
Nov 16, 2016 | 7.350 | 7.550 | 7.150 | 7.250 | 502,550 | -0.05(-0.68%) |
Nov 15, 2016 | 7.150 | 7.450 | 7.100 | 7.300 | 377,462 | +0.20(+2.82%) |
Nov 14, 2016 | 6.950 | 7.200 | 6.750 | 7.100 | 448,698 | +0.20(+2.90%) |
Nov 11, 2016 | 6.700 | 6.950 | 6.450 | 6.900 | 573,867 | +0.20(+2.99%) |
Nov 10, 2016 | 6.600 | 6.875 | 6.400 | 6.700 | 491,305 | +0.10(+1.52%) |
Nov 09, 2016 | 6.150 | 6.600 | 6.150 | 6.600 | 464,425 | +0.40(+6.45%) |
Nov 08, 2016 | 6.250 | 6.000 | 6.200 | 236,473 | +0.05(+0.81%) | |
Nov 07, 2016 | 6.200 | 6.300 | 6.150 | 6.150 | 346,155 | +0.00(+0.00%) |
Nov 04, 2016 | 6.100 | 6.200 | 5.950 | 6.150 | 467,927 | +0.05(+0.82%) |
Nov 03, 2016 | 5.900 | 6.100 | 5.850 | 6.100 | 356,529 | +0.20(+3.39%) |
Nov 02, 2016 | 5.850 | 6.000 | 5.800 | 5.900 | 397,129 | -0.05(-0.84%) |
Nov 01, 2016 | 6.400 | 6.450 | 5.900 | 5.950 | 586,778 | -0.35(-5.56%) |
Oct 31, 2016 | 6.550 | 6.600 | 6.300 | 6.300 | 491,485 | -0.25(-3.82%) |
Oct 28, 2016 | 6.500 | 6.650 | 6.400 | 6.550 | 718,834 | -0.25(-3.68%) |
Oct 27, 2016 | 7.000 | 7.000 | 6.750 | 6.800 | 490,618 | -0.05(-0.73%) |
Oct 26, 2016 | 6.950 | 7.050 | 6.800 | 6.850 | 687,067 | -0.15(-2.14%) |
Oct 25, 2016 | 7.100 | 7.200 | 6.950 | 7.000 | 454,388 | -0.10(-1.41%) |
Oct 24, 2016 | 7.200 | 7.375 | 7.100 | 7.100 | 321,449 | -0.10(-1.39%) |
Oct 21, 2016 | 7.100 | 7.500 | 7.100 | 7.200 | 354,572 | +0.05(+0.70%) |
Oct 20, 2016 | 7.300 | 7.300 | 7.150 | 7.150 | 211,099 | -0.20(-2.72%) |
Oct 19, 2016 | 7.200 | 7.550 | 7.200 | 7.350 | 349,109 | +0.25(+3.52%) |
Oct 18, 2016 | 7.250 | 7.300 | 7.100 | 7.100 | 208,426 | -0.05(-0.70%) |
Oct 17, 2016 | 7.200 | 7.250 | 7.050 | 7.150 | 488,690 | -0.01(-0.14%) |
Oct 14, 2016 | 7.240 | 7.400 | 7.060 | 7.160 | 376,473 | -0.03(-0.42%) |
Oct 13, 2016 | 7.150 | 7.280 | 7.140 | 7.190 | 347,150 | -0.03(-0.42%) |
Oct 12, 2016 | 7.090 | 7.290 | 7.050 | 7.220 | 747,591 | +0.10(+1.40%) |
Oct 11, 2016 | 7.300 | 7.310 | 7.090 | 7.120 | 326,303 | -0.21(-2.86%) |
Oct 10, 2016 | 7.450 | 7.510 | 7.280 | 7.330 | 521,880 | -0.07(-0.95%) |
Oct 07, 2016 | 7.600 | 7.610 | 7.400 | 7.400 | 402,422 | -0.22(-2.89%) |
Oct 06, 2016 | 7.660 | 7.730 | 7.570 | 7.620 | 294,558 | -0.02(-0.26%) |
Oct 05, 2016 | 7.500 | 7.720 | 7.480 | 7.640 | 618,885 | +0.28(+3.80%) |
Oct 04, 2016 | 7.360 | 7.510 | 7.350 | 7.360 | 690,660 | +0.00(+0.00%) |