Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 9.110 | 9.110 | 9.110 | 0 | -0.02(-0.22%) | |
Dec 29, 2016 | 9.080 | 9.190 | 9.070 | 9.130 | 1,059,671 | +0.10(+1.11%) |
Dec 28, 2016 | 9.020 | 9.140 | 9.020 | 9.030 | 964,385 | +0.01(+0.11%) |
Dec 27, 2016 | 9.080 | 9.119 | 9.000 | 9.020 | 1,465,596 | -0.02(-0.22%) |
Dec 23, 2016 | 9.040 | 9.040 | 9.040 | 0 | +0.01(+0.11%) | |
Dec 22, 2016 | 9.070 | 9.085 | 8.960 | 9.030 | 2,132,670 | -0.09(-0.99%) |
Dec 21, 2016 | 9.230 | 9.280 | 9.120 | 9.120 | 1,349,887 | -0.10(-1.08%) |
Dec 20, 2016 | 9.230 | 9.280 | 9.130 | 9.220 | 1,254,900 | +0.05(+0.55%) |
Dec 19, 2016 | 9.230 | 9.280 | 9.140 | 9.170 | 1,920,137 | -0.01(-0.11%) |
Dec 16, 2016 | 9.340 | 9.430 | 9.050 | 9.180 | 5,334,475 | -0.09(-0.97%) |
Dec 15, 2016 | 9.210 | 9.300 | 9.065 | 9.270 | 3,299,167 | +0.08(+0.87%) |
Dec 14, 2016 | 9.440 | 9.500 | 9.180 | 9.190 | 4,943,447 | -0.45(-4.67%) |
Dec 13, 2016 | 9.260 | 9.658 | 9.260 | 9.640 | 4,020,814 | +0.35(+3.77%) |
Dec 12, 2016 | 9.300 | 9.360 | 9.020 | 9.290 | 3,149,056 | +0.27(+2.99%) |
Dec 09, 2016 | 9.120 | 9.150 | 8.860 | 9.020 | 2,292,571 | -0.04(-0.44%) |
Dec 08, 2016 | 8.910 | 9.085 | 8.850 | 9.060 | 3,463,932 | +0.22(+2.49%) |
Dec 07, 2016 | 8.490 | 8.850 | 8.480 | 8.840 | 4,988,607 | +0.34(+4.00%) |
Dec 06, 2016 | 8.800 | 8.800 | 8.390 | 8.500 | 5,460,896 | -0.33(-3.74%) |
Dec 05, 2016 | 8.480 | 8.890 | 8.480 | 8.830 | 4,994,494 | +0.28(+3.27%) |
Dec 02, 2016 | 8.290 | 8.555 | 8.080 | 8.550 | 4,775,608 | +0.29(+3.51%) |
Dec 01, 2016 | 8.070 | 8.400 | 7.940 | 8.260 | 5,692,156 | +0.43(+5.49%) |
Nov 30, 2016 | 7.580 | 7.920 | 7.580 | 7.830 | 8,376,667 | +0.42(+5.67%) |
Nov 29, 2016 | 7.590 | 7.635 | 7.390 | 7.410 | 4,989,460 | -0.22(-2.88%) |
Nov 28, 2016 | 7.640 | 7.646 | 7.550 | 7.630 | 4,392,530 | -0.03(-0.39%) |
Nov 25, 2016 | 7.710 | 7.710 | 7.595 | 7.660 | 3,322,827 | +0.00(+0.00%) |
Nov 23, 2016 | 7.660 | 7.660 | 7.660 | 0 | +0.35(+4.79%) | |
Nov 22, 2016 | 7.420 | 7.490 | 7.265 | 7.310 | 2,678,840 | -0.02(-0.27%) |
Nov 21, 2016 | 7.480 | 7.490 | 7.320 | 7.330 | 2,564,442 | +0.11(+1.52%) |
Nov 18, 2016 | 7.220 | 7.290 | 7.190 | 7.220 | 3,163,575 | +0.08(+1.12%) |
Nov 17, 2016 | 7.330 | 7.450 | 7.090 | 7.140 | 2,358,705 | -0.10(-1.38%) |
Nov 16, 2016 | 7.310 | 7.450 | 7.230 | 7.240 | 1,875,114 | -0.06(-0.82%) |
Nov 15, 2016 | 7.400 | 7.470 | 7.210 | 7.300 | 1,977,898 | -0.04(-0.54%) |
Nov 14, 2016 | 7.280 | 7.400 | 7.280 | 7.340 | 1,259,042 | +0.02(+0.27%) |
Nov 11, 2016 | 7.410 | 7.436 | 7.280 | 7.320 | 1,975,148 | -0.14(-1.88%) |
Nov 10, 2016 | 7.770 | 7.870 | 7.450 | 7.460 | 2,462,861 | -0.33(-4.24%) |
Nov 09, 2016 | 7.590 | 7.827 | 7.460 | 7.790 | 2,304,326 | +0.31(+4.14%) |
Nov 08, 2016 | 7.480 | 7.540 | 7.410 | 7.480 | 698,363 | -0.02(-0.27%) |
Nov 07, 2016 | 7.530 | 7.580 | 7.480 | 7.500 | 1,578,969 | +0.08(+1.08%) |
Nov 04, 2016 | 7.500 | 7.530 | 7.420 | 7.420 | 1,564,099 | -0.12(-1.59%) |
Nov 03, 2016 | 7.500 | 7.610 | 7.470 | 7.540 | 1,838,786 | +0.03(+0.40%) |
Nov 02, 2016 | 7.540 | 7.565 | 7.430 | 7.510 | 2,388,112 | -0.10(-1.31%) |
Nov 01, 2016 | 7.680 | 7.730 | 7.510 | 7.610 | 3,354,116 | -0.10(-1.30%) |
Oct 31, 2016 | 7.410 | 7.720 | 7.290 | 7.710 | 4,948,893 | +0.54(+7.53%) |
Oct 28, 2016 | 7.220 | 7.335 | 7.150 | 7.170 | 2,824,925 | -0.05(-0.69%) |
Oct 27, 2016 | 7.410 | 7.410 | 7.220 | 7.220 | 2,332,295 | -0.18(-2.43%) |
Oct 26, 2016 | 7.570 | 7.590 | 7.400 | 7.400 | 2,821,759 | -0.21(-2.76%) |
Oct 25, 2016 | 7.600 | 7.650 | 7.600 | 7.610 | 2,199,455 | +0.00(+0.00%) |
Oct 24, 2016 | 7.590 | 7.640 | 7.560 | 7.610 | 1,955,022 | +0.06(+0.79%) |
Oct 21, 2016 | 7.610 | 7.630 | 7.540 | 7.550 | 2,155,955 | -0.04(-0.53%) |
Oct 20, 2016 | 7.570 | 7.680 | 7.540 | 7.590 | 2,599,154 | -0.06(-0.78%) |
Oct 19, 2016 | 7.655 | 7.690 | 7.600 | 7.650 | 1,797,519 | -0.01(-0.13%) |
Oct 18, 2016 | 7.650 | 7.700 | 7.600 | 7.660 | 2,050,127 | +0.11(+1.46%) |
Oct 17, 2016 | 7.480 | 7.590 | 7.480 | 7.550 | 2,622,724 | +0.00(+0.00%) |
Oct 14, 2016 | 7.580 | 7.610 | 7.500 | 7.550 | 1,788,224 | +0.02(+0.27%) |
Oct 13, 2016 | 7.570 | 7.600 | 7.470 | 7.530 | 2,582,065 | -0.08(-1.05%) |
Oct 12, 2016 | 7.660 | 7.700 | 7.600 | 7.610 | 1,565,221 | -0.37(-4.64%) |
Oct 11, 2016 | 8.030 | 8.045 | 7.960 | 7.980 | 2,729,458 | -0.05(-0.62%) |
Oct 10, 2016 | 8.000 | 8.130 | 7.950 | 8.030 | 2,950,123 | +0.08(+1.01%) |
Oct 07, 2016 | 7.950 | 8.310 | 7.910 | 7.950 | 2,508,434 | +0.02(+0.25%) |
Oct 06, 2016 | 7.880 | 7.945 | 7.855 | 7.930 | 2,259,414 | +0.10(+1.28%) |
Oct 05, 2016 | 7.850 | 7.890 | 7.810 | 7.830 | 2,824,920 | +0.04(+0.51%) |
Oct 04, 2016 | 7.890 | 7.910 | 7.750 | 7.790 | 2,806,806 | -0.07(-0.89%) |