Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 8.000 | 8.000 | 8.000 | 0 | -0.05(-0.62%) | |
Dec 29, 2016 | 7.992 | 8.070 | 7.992 | 8.050 | 44,807 | +0.10(+1.26%) |
Dec 28, 2016 | 7.960 | 7.990 | 7.900 | 7.950 | 58,746 | -0.04(-0.50%) |
Dec 27, 2016 | 7.970 | 8.000 | 7.950 | 7.990 | 132,727 | -0.04(-0.56%) |
Dec 23, 2016 | 8.035 | 8.035 | 8.035 | 0 | +0.01(+0.06%) | |
Dec 22, 2016 | 8.010 | 8.140 | 7.990 | 8.030 | 42,134 | +0.06(+0.75%) |
Dec 21, 2016 | 7.940 | 8.000 | 7.930 | 7.970 | 40,373 | +0.00(+0.00%) |
Dec 20, 2016 | 7.910 | 8.010 | 7.890 | 7.970 | 93,356 | -0.02(-0.25%) |
Dec 19, 2016 | 8.070 | 8.070 | 7.970 | 7.990 | 335,495 | -0.10(-1.18%) |
Dec 16, 2016 | 7.990 | 8.130 | 7.950 | 8.085 | 294,860 | -0.05(-0.61%) |
Dec 15, 2016 | 8.020 | 8.160 | 8.020 | 8.135 | 84,358 | +0.19(+2.46%) |
Dec 14, 2016 | 7.960 | 8.072 | 7.940 | 7.940 | 448,410 | +0.17(+2.24%) |
Dec 13, 2016 | 7.800 | 7.810 | 7.740 | 7.766 | 299,337 | +0.32(+4.24%) |
Dec 12, 2016 | 7.510 | 7.510 | 7.408 | 7.450 | 169,921 | -0.12(-1.59%) |
Dec 09, 2016 | 7.370 | 7.570 | 7.360 | 7.570 | 37,994 | -0.00(-0.07%) |
Dec 08, 2016 | 7.780 | 7.780 | 7.540 | 7.575 | 59,732 | +0.21(+2.78%) |
Dec 07, 2016 | 7.300 | 7.390 | 7.290 | 7.370 | 85,248 | +0.09(+1.24%) |
Dec 06, 2016 | 7.230 | 7.300 | 7.230 | 7.280 | 265,157 | -0.08(-1.02%) |
Dec 05, 2016 | 7.250 | 7.370 | 7.250 | 7.355 | 668,392 | +0.22(+3.01%) |
Dec 02, 2016 | 7.048 | 7.160 | 7.040 | 7.140 | 880,132 | +0.10(+1.49%) |
Dec 01, 2016 | 7.020 | 7.090 | 7.010 | 7.035 | 226,896 | +0.40(+5.95%) |
Nov 30, 2016 | 6.690 | 6.690 | 6.602 | 6.640 | 116,914 | -0.03(-0.45%) |
Nov 29, 2016 | 6.620 | 6.690 | 6.590 | 6.670 | 71,935 | +0.10(+1.60%) |
Nov 28, 2016 | 6.550 | 6.590 | 6.540 | 6.565 | 51,133 | -0.03(-0.53%) |
Nov 25, 2016 | 6.570 | 6.600 | 6.530 | 6.600 | 27,639 | +0.03(+0.46%) |
Nov 23, 2016 | 6.570 | 6.570 | 6.570 | 0 | +0.01(+0.15%) | |
Nov 22, 2016 | 6.580 | 6.580 | 6.510 | 6.560 | 77,183 | +0.10(+1.55%) |
Nov 21, 2016 | 6.430 | 6.460 | 6.410 | 6.460 | 77,791 | +0.05(+0.86%) |
Nov 18, 2016 | 6.450 | 6.450 | 6.390 | 6.405 | 158,422 | -0.01(-0.11%) |
Nov 17, 2016 | 6.470 | 6.485 | 6.410 | 6.412 | 42,190 | -0.09(-1.35%) |
Nov 16, 2016 | 6.460 | 6.520 | 6.450 | 6.500 | 102,261 | -0.08(-1.29%) |
Nov 15, 2016 | 6.520 | 6.600 | 6.490 | 6.585 | 137,672 | +0.08(+1.23%) |
Nov 14, 2016 | 6.520 | 6.520 | 6.450 | 6.505 | 112,430 | +0.06(+0.87%) |
Nov 11, 2016 | 6.480 | 6.510 | 6.400 | 6.449 | 78,532 | -0.34(-5.02%) |
Nov 10, 2016 | 6.820 | 6.820 | 6.730 | 6.790 | 68,070 | -0.01(-0.15%) |
Nov 09, 2016 | 6.780 | 6.830 | 6.720 | 6.800 | 178,332 | -0.32(-4.49%) |
Nov 08, 2016 | 7.082 | 7.130 | 7.060 | 7.120 | 122,906 | -0.14(-1.93%) |
Nov 07, 2016 | 7.220 | 7.280 | 7.210 | 7.260 | 69,419 | +0.21(+3.05%) |
Nov 04, 2016 | 6.950 | 7.080 | 6.950 | 7.045 | 44,996 | -0.00(-0.07%) |
Nov 03, 2016 | 7.000 | 7.060 | 6.980 | 7.050 | 264,801 | +0.01(+0.14%) |
Nov 02, 2016 | 7.000 | 7.080 | 6.985 | 7.040 | 352,106 | -0.54(-7.12%) |
Nov 01, 2016 | 7.650 | 7.650 | 7.510 | 7.580 | 116,022 | -0.10(-1.37%) |
Oct 31, 2016 | 7.665 | 7.704 | 7.610 | 7.685 | 114,170 | +0.04(+0.59%) |
Oct 28, 2016 | 7.645 | 7.680 | 7.610 | 7.640 | 172,768 | -0.02(-0.26%) |
Oct 27, 2016 | 7.695 | 7.720 | 7.650 | 7.660 | 51,307 | +0.02(+0.20%) |
Oct 26, 2016 | 7.620 | 7.690 | 7.610 | 7.645 | 303,118 | +0.09(+1.26%) |
Oct 25, 2016 | 7.530 | 7.570 | 7.505 | 7.550 | 542,741 | -0.08(-0.98%) |
Oct 24, 2016 | 7.670 | 7.670 | 7.595 | 7.625 | 1,278,156 | +0.07(+0.93%) |
Oct 21, 2016 | 7.530 | 7.560 | 7.500 | 7.555 | 418,593 | +0.06(+0.87%) |
Oct 20, 2016 | 7.460 | 7.540 | 7.460 | 7.490 | 82,161 | +0.11(+1.49%) |
Oct 19, 2016 | 7.300 | 7.420 | 7.300 | 7.380 | 10,518 | +0.15(+2.07%) |
Oct 18, 2016 | 7.230 | 7.230 | 7.180 | 7.230 | 16,919 | +0.08(+1.12%) |
Oct 17, 2016 | 7.210 | 7.210 | 7.140 | 7.150 | 19,343 | -0.06(-0.83%) |
Oct 14, 2016 | 7.205 | 7.270 | 7.200 | 7.210 | 24,786 | +0.12(+1.62%) |
Oct 13, 2016 | 7.045 | 7.110 | 7.025 | 7.095 | 92,566 | -0.15(-2.00%) |
Oct 12, 2016 | 7.180 | 7.270 | 7.180 | 7.240 | 154,904 | +0.07(+0.98%) |
Oct 11, 2016 | 7.240 | 7.260 | 7.160 | 7.170 | 112,906 | -0.08(-1.10%) |
Oct 10, 2016 | 7.250 | 7.310 | 7.250 | 7.250 | 50,711 | +0.02(+0.28%) |
Oct 07, 2016 | 7.270 | 7.275 | 7.150 | 7.230 | 40,345 | -0.13(-1.79%) |
Oct 06, 2016 | 7.290 | 7.362 | 7.290 | 7.362 | 34,777 | -0.05(-0.65%) |
Oct 05, 2016 | 7.340 | 7.430 | 7.340 | 7.410 | 55,469 | +0.10(+1.37%) |
Oct 04, 2016 | 7.320 | 7.330 | 7.270 | 7.310 | 31,499 | -0.02(-0.20%) |