Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 8.500 | 8.500 | 8.500 | 0 | +0.20(+2.41%) | |
Dec 29, 2016 | 8.050 | 8.350 | 8.050 | 8.300 | 721,261 | +0.25(+3.11%) |
Dec 28, 2016 | 8.150 | 8.250 | 7.900 | 8.050 | 825,619 | -0.15(-1.83%) |
Dec 27, 2016 | 7.800 | 8.200 | 7.800 | 8.200 | 1,235,425 | +0.35(+4.46%) |
Dec 23, 2016 | 7.850 | 7.850 | 7.850 | 0 | +0.70(+9.79%) | |
Dec 22, 2016 | 7.450 | 7.500 | 7.150 | 7.150 | 665,931 | -0.30(-4.03%) |
Dec 21, 2016 | 7.450 | 7.550 | 7.325 | 7.450 | 964,905 | +0.05(+0.68%) |
Dec 20, 2016 | 7.300 | 7.450 | 7.200 | 7.400 | 651,307 | +0.10(+1.37%) |
Dec 19, 2016 | 7.550 | 7.600 | 7.250 | 7.300 | 986,353 | -0.20(-2.67%) |
Dec 16, 2016 | 7.600 | 7.725 | 7.200 | 7.500 | 1,635,976 | -0.10(-1.32%) |
Dec 15, 2016 | 8.050 | 8.250 | 7.575 | 7.600 | 886,755 | -0.45(-5.59%) |
Dec 14, 2016 | 8.200 | 8.250 | 8.000 | 8.050 | 599,342 | -0.20(-2.42%) |
Dec 13, 2016 | 8.250 | 8.350 | 8.200 | 8.250 | 410,321 | +0.05(+0.61%) |
Dec 12, 2016 | 8.300 | 8.425 | 8.100 | 8.200 | 945,190 | -0.05(-0.61%) |
Dec 09, 2016 | 8.150 | 8.300 | 8.000 | 8.250 | 1,532,153 | +0.15(+1.85%) |
Dec 08, 2016 | 8.300 | 8.300 | 7.850 | 8.100 | 1,670,844 | -0.10(-1.22%) |
Dec 07, 2016 | 8.250 | 8.350 | 8.000 | 8.200 | 1,557,570 | -0.05(-0.61%) |
Dec 06, 2016 | 8.150 | 8.300 | 7.850 | 8.250 | 2,121,980 | +0.10(+1.23%) |
Dec 05, 2016 | 7.750 | 8.300 | 7.750 | 8.150 | 1,090,149 | +0.35(+4.49%) |
Dec 02, 2016 | 7.550 | 7.825 | 7.537 | 7.800 | 722,237 | +0.25(+3.31%) |
Dec 01, 2016 | 7.500 | 7.600 | 7.475 | 7.550 | 727,564 | +0.05(+0.67%) |
Nov 30, 2016 | 7.450 | 7.600 | 7.282 | 7.500 | 1,239,110 | +0.15(+2.04%) |
Nov 29, 2016 | 7.550 | 7.625 | 7.200 | 7.350 | 1,266,576 | -0.20(-2.65%) |
Nov 28, 2016 | 7.500 | 7.600 | 7.400 | 7.550 | 659,509 | +0.00(+0.00%) |
Nov 25, 2016 | 7.350 | 7.550 | 7.350 | 7.550 | 321,423 | +0.15(+2.03%) |
Nov 23, 2016 | 7.400 | 7.400 | 7.400 | 0 | +0.05(+0.68%) | |
Nov 22, 2016 | 7.200 | 7.350 | 7.200 | 7.350 | 368,816 | +0.10(+1.38%) |
Nov 21, 2016 | 7.050 | 7.400 | 7.050 | 7.250 | 648,750 | +0.15(+2.11%) |
Nov 18, 2016 | 6.950 | 7.150 | 6.950 | 7.100 | 485,706 | +0.20(+2.90%) |
Nov 17, 2016 | 7.050 | 7.200 | 6.850 | 6.900 | 993,009 | -0.10(-1.43%) |
Nov 16, 2016 | 7.000 | 7.100 | 6.950 | 7.000 | 649,396 | +0.00(+0.00%) |
Nov 15, 2016 | 7.200 | 7.200 | 7.000 | 7.000 | 622,143 | -0.15(-2.10%) |
Nov 14, 2016 | 7.400 | 7.400 | 7.100 | 7.150 | 625,233 | -0.10(-1.38%) |
Nov 11, 2016 | 7.150 | 7.300 | 7.050 | 7.250 | 771,522 | +0.10(+1.40%) |
Nov 10, 2016 | 7.250 | 7.400 | 7.100 | 7.150 | 755,313 | -0.10(-1.38%) |
Nov 09, 2016 | 6.950 | 7.300 | 6.857 | 7.250 | 793,720 | +0.30(+4.32%) |
Nov 08, 2016 | 6.750 | 7.225 | 6.750 | 6.950 | 757,944 | +0.05(+0.72%) |
Nov 07, 2016 | 6.950 | 7.075 | 6.800 | 6.900 | 526,161 | +0.10(+1.47%) |
Nov 04, 2016 | 6.800 | 7.050 | 6.700 | 6.800 | 861,837 | -0.05(-0.73%) |
Nov 03, 2016 | 7.100 | 7.150 | 6.750 | 6.850 | 526,345 | -0.20(-2.84%) |
Nov 02, 2016 | 7.050 | 7.150 | 7.000 | 7.050 | 430,651 | -0.05(-0.70%) |
Nov 01, 2016 | 7.150 | 7.225 | 6.950 | 7.100 | 1,266,377 | +0.00(+0.00%) |
Oct 31, 2016 | 7.100 | 7.175 | 7.000 | 7.100 | 525,399 | +0.00(+0.00%) |
Oct 28, 2016 | 7.100 | 7.200 | 7.000 | 7.100 | 680,385 | -0.05(-0.70%) |
Oct 27, 2016 | 7.150 | 7.200 | 6.972 | 7.150 | 599,278 | +0.00(+0.00%) |
Oct 26, 2016 | 7.250 | 7.350 | 7.100 | 7.150 | 742,696 | -0.10(-1.38%) |
Oct 25, 2016 | 7.300 | 7.400 | 7.175 | 7.250 | 816,546 | -0.10(-1.36%) |
Oct 24, 2016 | 7.300 | 7.350 | 7.250 | 7.350 | 364,201 | +0.15(+2.08%) |
Oct 21, 2016 | 7.250 | 7.400 | 7.100 | 7.200 | 926,614 | -0.10(-1.37%) |
Oct 20, 2016 | 7.400 | 7.450 | 7.225 | 7.300 | 557,803 | -0.15(-2.01%) |
Oct 19, 2016 | 7.350 | 7.650 | 7.273 | 7.450 | 720,436 | +0.15(+2.05%) |
Oct 18, 2016 | 7.600 | 7.600 | 7.250 | 7.300 | 821,036 | -0.25(-3.31%) |
Oct 17, 2016 | 7.550 | 7.550 | 7.350 | 7.550 | 348,263 | +0.05(+0.67%) |
Oct 14, 2016 | 7.450 | 7.500 | 7.350 | 7.500 | 661,612 | +0.05(+0.67%) |
Oct 13, 2016 | 7.500 | 7.550 | 7.300 | 7.450 | 452,516 | -0.15(-1.97%) |
Oct 12, 2016 | 7.550 | 7.600 | 7.465 | 7.600 | 441,580 | +0.10(+1.33%) |
Oct 11, 2016 | 7.700 | 7.750 | 7.400 | 7.500 | 583,844 | -0.15(-1.96%) |
Oct 10, 2016 | 7.700 | 7.750 | 7.600 | 7.650 | 569,744 | -0.04(-0.52%) |
Oct 07, 2016 | 7.690 | 7.740 | 7.560 | 7.690 | 834,384 | +0.01(+0.13%) |
Oct 06, 2016 | 7.710 | 7.790 | 7.670 | 7.680 | 584,886 | -0.02(-0.26%) |
Oct 05, 2016 | 7.650 | 7.930 | 7.650 | 7.700 | 1,488,452 | +0.06(+0.79%) |
Oct 04, 2016 | 7.580 | 7.750 | 7.550 | 7.640 | 1,323,255 | +0.06(+0.79%) |