Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 7.850 | 7.850 | 7.850 | 0 | -0.01(-0.17%) | |
Dec 29, 2016 | 7.755 | 7.887 | 7.733 | 7.863 | 7,505,441 | +0.11(+1.40%) |
Dec 28, 2016 | 7.763 | 7.776 | 7.690 | 7.755 | 7,889,459 | +0.00(+0.00%) |
Dec 27, 2016 | 7.793 | 7.815 | 7.729 | 7.755 | 5,403,347 | -0.03(-0.33%) |
Dec 23, 2016 | 7.780 | 7.780 | 7.780 | 0 | -0.01(-0.11%) | |
Dec 22, 2016 | 7.785 | 7.825 | 7.742 | 7.789 | 6,184,339 | +0.03(+0.44%) |
Dec 21, 2016 | 7.750 | 7.802 | 7.716 | 7.755 | 6,267,697 | +0.00(+0.06%) |
Dec 20, 2016 | 7.823 | 7.845 | 7.737 | 7.750 | 7,181,638 | -0.07(-0.93%) |
Dec 19, 2016 | 7.707 | 7.823 | 7.677 | 7.823 | 8,322,418 | +0.16(+2.13%) |
Dec 16, 2016 | 7.549 | 7.673 | 7.536 | 7.660 | 10,990,125 | +0.15(+1.94%) |
Dec 15, 2016 | 7.566 | 7.609 | 7.414 | 7.515 | 19,414,770 | -0.15(-2.01%) |
Dec 14, 2016 | 7.720 | 7.819 | 7.632 | 7.669 | 12,620,742 | -0.04(-0.56%) |
Dec 13, 2016 | 7.845 | 7.866 | 7.703 | 7.712 | 15,794,681 | -0.15(-1.85%) |
Dec 12, 2016 | 7.913 | 7.960 | 7.823 | 7.857 | 8,829,609 | -0.07(-0.87%) |
Dec 09, 2016 | 7.930 | 7.986 | 7.900 | 7.926 | 6,895,027 | -0.02(-0.27%) |
Dec 08, 2016 | 7.969 | 8.016 | 7.870 | 7.948 | 7,981,374 | -0.02(-0.27%) |
Dec 07, 2016 | 7.900 | 8.025 | 7.888 | 7.969 | 8,106,750 | +0.09(+1.20%) |
Dec 06, 2016 | 7.836 | 7.900 | 7.815 | 7.875 | 5,513,698 | +0.04(+0.49%) |
Dec 05, 2016 | 7.660 | 7.845 | 7.656 | 7.836 | 9,224,954 | +0.17(+2.18%) |
Dec 02, 2016 | 7.733 | 7.763 | 7.639 | 7.669 | 11,852,499 | -0.09(-1.11%) |
Dec 01, 2016 | 7.999 | 8.016 | 7.682 | 7.755 | 24,874,750 | -0.24(-3.05%) |
Nov 30, 2016 | 8.132 | 8.145 | 7.948 | 7.999 | 12,172,501 | -0.15(-1.84%) |
Nov 29, 2016 | 7.999 | 8.162 | 7.995 | 8.149 | 9,036,508 | +0.14(+1.77%) |
Nov 28, 2016 | 8.063 | 8.068 | 7.990 | 8.008 | 13,356,305 | -0.03(-0.32%) |
Nov 25, 2016 | 8.046 | 8.065 | 8.008 | 8.033 | 6,006,362 | +0.00(+0.00%) |
Nov 23, 2016 | 8.033 | 8.033 | 8.033 | 0 | -0.11(-1.36%) | |
Nov 22, 2016 | 8.178 | 8.199 | 8.144 | 8.144 | 5,891,767 | -0.00(-0.05%) |
Nov 21, 2016 | 8.144 | 8.178 | 8.131 | 8.148 | 8,897,420 | +0.02(+0.26%) |
Nov 18, 2016 | 8.156 | 8.184 | 8.076 | 8.127 | 8,621,745 | -0.01(-0.10%) |
Nov 17, 2016 | 8.152 | 8.190 | 8.127 | 8.135 | 6,629,604 | +0.00(+0.00%) |
Nov 16, 2016 | 8.220 | 8.280 | 8.114 | 8.135 | 10,167,261 | -0.05(-0.62%) |
Nov 15, 2016 | 8.110 | 8.218 | 8.088 | 8.186 | 11,644,598 | +0.08(+1.05%) |
Nov 14, 2016 | 8.280 | 8.280 | 8.093 | 8.101 | 8,679,316 | -0.11(-1.34%) |
Nov 11, 2016 | 8.203 | 8.254 | 8.154 | 8.212 | 6,313,286 | +0.03(+0.42%) |
Nov 10, 2016 | 8.347 | 8.364 | 8.118 | 8.178 | 22,873,972 | -0.16(-1.88%) |
Nov 09, 2016 | 8.322 | 8.428 | 8.318 | 8.335 | 14,250,471 | -0.11(-1.36%) |
Nov 08, 2016 | 8.462 | 8.488 | 8.426 | 8.449 | 10,335,454 | +0.02(+0.20%) |
Nov 07, 2016 | 8.394 | 8.466 | 8.390 | 8.432 | 8,670,126 | +0.06(+0.76%) |
Nov 04, 2016 | 8.330 | 8.390 | 8.318 | 8.369 | 5,623,737 | +0.03(+0.41%) |
Nov 03, 2016 | 8.335 | 8.428 | 8.322 | 8.335 | 6,689,389 | +0.01(+0.10%) |
Nov 02, 2016 | 8.364 | 8.394 | 8.299 | 8.326 | 10,948,510 | -0.06(-0.66%) |
Nov 01, 2016 | 8.505 | 8.513 | 8.356 | 8.381 | 7,907,481 | -0.14(-1.60%) |
Oct 31, 2016 | 8.424 | 8.522 | 8.398 | 8.517 | 9,515,142 | +0.09(+1.11%) |
Oct 28, 2016 | 8.437 | 8.483 | 8.386 | 8.424 | 5,635,318 | -0.02(-0.25%) |
Oct 27, 2016 | 8.505 | 8.539 | 8.426 | 8.445 | 6,494,064 | -0.08(-0.95%) |
Oct 26, 2016 | 8.509 | 8.597 | 8.501 | 8.526 | 9,236,058 | +0.03(+0.40%) |
Oct 25, 2016 | 8.471 | 8.538 | 8.374 | 8.492 | 13,330,029 | +0.14(+1.71%) |
Oct 24, 2016 | 8.193 | 8.353 | 8.193 | 8.349 | 8,194,792 | +0.15(+1.85%) |
Oct 21, 2016 | 8.198 | 8.238 | 8.172 | 8.198 | 3,093,092 | +0.00(+0.00%) |
Oct 20, 2016 | 8.164 | 8.198 | 8.147 | 8.198 | 3,297,031 | +0.02(+0.26%) |
Oct 19, 2016 | 8.151 | 8.181 | 8.122 | 8.177 | 3,288,680 | +0.05(+0.67%) |
Oct 18, 2016 | 8.143 | 8.160 | 8.080 | 8.122 | 2,893,085 | +0.02(+0.26%) |
Oct 17, 2016 | 8.130 | 8.155 | 8.086 | 8.101 | 3,527,215 | -0.01(-0.16%) |
Oct 14, 2016 | 8.193 | 8.193 | 8.109 | 8.113 | 4,308,490 | -0.08(-0.98%) |
Oct 13, 2016 | 8.084 | 8.214 | 8.084 | 8.193 | 8,035,438 | +0.10(+1.20%) |
Oct 12, 2016 | 8.155 | 8.155 | 7.975 | 8.097 | 5,456,092 | +0.11(+1.32%) |
Oct 11, 2016 | 7.996 | 8.042 | 7.962 | 7.991 | 6,115,956 | -0.01(-0.16%) |
Oct 10, 2016 | 7.962 | 8.067 | 7.962 | 8.004 | 4,348,318 | +0.04(+0.53%) |
Oct 07, 2016 | 7.831 | 7.987 | 7.831 | 7.962 | 7,170,049 | +0.09(+1.12%) |
Oct 06, 2016 | 7.911 | 7.945 | 7.823 | 7.874 | 7,116,594 | -0.08(-1.01%) |
Oct 05, 2016 | 8.008 | 8.050 | 7.937 | 7.953 | 6,752,584 | -0.06(-0.79%) |
Oct 04, 2016 | 8.155 | 8.155 | 7.928 | 8.017 | 12,706,351 | -0.21(-2.51%) |