Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 8.290 | 8.290 | 8.290 | 0 | -0.07(-0.82%) | |
Dec 29, 2016 | 8.372 | 8.413 | 8.351 | 8.358 | 28,981,166 | -0.01(-0.16%) |
Dec 28, 2016 | 8.454 | 8.508 | 8.351 | 8.372 | 39,316,876 | -0.10(-1.13%) |
Dec 27, 2016 | 8.495 | 8.549 | 8.447 | 8.467 | 28,473,624 | -0.05(-0.56%) |
Dec 23, 2016 | 8.515 | 8.515 | 8.515 | 0 | +0.04(+0.48%) | |
Dec 22, 2016 | 8.631 | 8.638 | 8.474 | 8.474 | 40,395,688 | -0.16(-1.90%) |
Dec 21, 2016 | 8.700 | 8.727 | 8.641 | 8.638 | 26,507,024 | -0.10(-1.10%) |
Dec 20, 2016 | 8.679 | 8.761 | 8.665 | 8.734 | 26,077,198 | +0.08(+0.95%) |
Dec 19, 2016 | 8.604 | 8.744 | 8.604 | 8.652 | 33,407,048 | +0.02(+0.24%) |
Dec 16, 2016 | 8.652 | 8.679 | 8.584 | 8.631 | 41,491,648 | +0.03(+0.40%) |
Dec 15, 2016 | 8.570 | 8.693 | 8.556 | 8.597 | 34,785,668 | +0.03(+0.40%) |
Dec 14, 2016 | 8.645 | 8.741 | 8.542 | 8.563 | 62,468,428 | -0.16(-1.88%) |
Dec 13, 2016 | 8.775 | 8.802 | 8.713 | 8.727 | 57,411,384 | -0.03(-0.39%) |
Dec 12, 2016 | 8.939 | 8.952 | 8.754 | 8.761 | 57,881,068 | -0.24(-2.66%) |
Dec 09, 2016 | 8.884 | 9.021 | 8.823 | 9.000 | 66,223,056 | +0.10(+1.07%) |
Dec 08, 2016 | 8.932 | 8.987 | 8.864 | 8.905 | 60,664,548 | -0.02(-0.23%) |
Dec 07, 2016 | 8.604 | 8.987 | 8.570 | 8.925 | 85,724,992 | +0.34(+3.98%) |
Dec 06, 2016 | 8.474 | 8.604 | 8.454 | 8.583 | 35,003,800 | +0.08(+0.96%) |
Dec 05, 2016 | 8.413 | 8.542 | 8.399 | 8.501 | 52,936,816 | +0.14(+1.63%) |
Dec 02, 2016 | 8.597 | 8.597 | 8.303 | 8.365 | 56,614,660 | -0.13(-1.53%) |
Dec 01, 2016 | 8.358 | 8.747 | 8.324 | 8.495 | 139,153,344 | +0.32(+3.93%) |
Nov 30, 2016 | 8.180 | 8.296 | 8.146 | 8.173 | 69,718,880 | +0.03(+0.34%) |
Nov 29, 2016 | 8.153 | 8.201 | 8.112 | 8.146 | 34,664,452 | +0.00(+0.00%) |
Nov 28, 2016 | 8.214 | 8.235 | 8.126 | 8.146 | 35,644,872 | -0.08(-1.00%) |
Nov 25, 2016 | 8.166 | 8.242 | 8.153 | 8.228 | 16,739,444 | +0.10(+1.18%) |
Nov 23, 2016 | 8.132 | 8.132 | 8.132 | 0 | +0.01(+0.08%) | |
Nov 22, 2016 | 8.037 | 8.139 | 8.016 | 8.126 | 35,476,412 | +0.07(+0.85%) |
Nov 21, 2016 | 8.043 | 8.132 | 8.043 | 8.057 | 28,510,022 | +0.02(+0.26%) |
Nov 18, 2016 | 8.112 | 8.132 | 8.016 | 8.037 | 44,867,612 | -0.08(-0.93%) |
Nov 17, 2016 | 8.132 | 8.173 | 8.050 | 8.112 | 56,334,012 | -0.09(-1.08%) |
Nov 16, 2016 | 8.201 | 8.235 | 8.146 | 8.201 | 36,860,904 | -0.03(-0.33%) |
Nov 15, 2016 | 8.242 | 8.296 | 8.166 | 8.228 | 46,088,796 | -0.01(-0.17%) |
Nov 14, 2016 | 8.385 | 8.542 | 8.214 | 8.242 | 82,064,104 | -0.15(-1.79%) |
Nov 11, 2016 | 8.119 | 8.474 | 8.091 | 8.392 | 115,979,720 | +0.23(+2.85%) |
Nov 10, 2016 | 7.914 | 8.187 | 7.914 | 8.160 | 77,186,640 | +0.25(+3.11%) |
Nov 09, 2016 | 7.620 | 7.948 | 7.565 | 7.914 | 88,711,760 | +0.07(+0.87%) |
Nov 08, 2016 | 7.859 | 7.866 | 7.756 | 7.845 | 41,696,004 | -0.07(-0.86%) |
Nov 07, 2016 | 7.873 | 7.941 | 7.784 | 7.914 | 36,752,044 | +0.16(+2.12%) |
Nov 04, 2016 | 7.729 | 7.859 | 7.722 | 7.750 | 36,220,092 | -0.01(-0.09%) |
Nov 03, 2016 | 7.784 | 7.832 | 7.702 | 7.756 | 56,556,216 | -0.03(-0.44%) |
Nov 02, 2016 | 7.866 | 7.900 | 7.763 | 7.791 | 53,004,068 | -0.14(-1.81%) |
Nov 01, 2016 | 8.050 | 8.091 | 7.859 | 7.934 | 52,109,660 | -0.09(-1.11%) |
Oct 31, 2016 | 8.030 | 8.071 | 7.989 | 8.023 | 46,675,672 | +0.01(+0.17%) |
Oct 28, 2016 | 8.023 | 8.098 | 7.944 | 8.009 | 54,350,264 | -0.01(-0.17%) |
Oct 27, 2016 | 8.071 | 8.084 | 7.927 | 8.023 | 70,821,048 | -0.10(-1.18%) |
Oct 26, 2016 | 8.064 | 8.153 | 8.037 | 8.119 | 52,985,372 | +0.02(+0.25%) |
Oct 25, 2016 | 8.235 | 8.269 | 8.037 | 8.098 | 62,163,260 | -0.13(-1.58%) |
Oct 24, 2016 | 8.140 | 8.235 | 8.140 | 8.228 | 49,966,996 | +0.11(+1.41%) |
Oct 21, 2016 | 8.053 | 8.127 | 7.999 | 8.113 | 36,096,196 | +0.03(+0.42%) |
Oct 20, 2016 | 8.113 | 8.120 | 8.032 | 8.080 | 26,836,014 | -0.03(-0.33%) |
Oct 19, 2016 | 8.026 | 8.134 | 8.019 | 8.107 | 38,623,988 | +0.08(+1.01%) |
Oct 18, 2016 | 8.046 | 8.053 | 7.904 | 8.026 | 59,124,096 | +0.01(+0.08%) |
Oct 17, 2016 | 8.039 | 8.100 | 8.019 | 8.019 | 29,442,024 | -0.02(-0.25%) |
Oct 14, 2016 | 8.073 | 8.100 | 8.026 | 8.039 | 38,187,328 | +0.00(+0.00%) |
Oct 13, 2016 | 8.039 | 8.039 | 7.892 | 8.039 | 59,118,640 | -0.03(-0.42%) |
Oct 12, 2016 | 8.100 | 8.107 | 8.059 | 8.073 | 30,546,244 | -0.02(-0.25%) |
Oct 11, 2016 | 8.214 | 8.214 | 8.039 | 8.093 | 59,333,088 | -0.09(-1.07%) |
Oct 10, 2016 | 8.336 | 8.356 | 8.167 | 8.181 | 36,962,800 | -0.11(-1.38%) |
Oct 07, 2016 | 8.363 | 8.383 | 8.235 | 8.296 | 32,731,648 | -0.07(-0.81%) |
Oct 06, 2016 | 8.390 | 8.441 | 8.322 | 8.363 | 38,336,656 | -0.06(-0.72%) |
Oct 05, 2016 | 8.248 | 8.457 | 8.248 | 8.424 | 82,264,224 | +0.19(+2.30%) |
Oct 04, 2016 | 8.174 | 8.268 | 8.161 | 8.235 | 35,477,424 | +0.07(+0.83%) |