Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 7.649 | 7.649 | 7.649 | 0 | -0.02(-0.26%) | |
Dec 29, 2016 | 7.758 | 7.758 | 7.659 | 7.669 | 30,256 | -0.11(-1.41%) |
Dec 28, 2016 | 7.788 | 7.828 | 7.729 | 7.778 | 6,074 | -0.04(-0.51%) |
Dec 27, 2016 | 7.738 | 7.837 | 7.738 | 7.818 | 9,726 | +0.10(+1.29%) |
Dec 23, 2016 | 7.719 | 7.719 | 7.719 | 0 | -0.12(-1.57%) | |
Dec 22, 2016 | 7.965 | 7.965 | 7.838 | 7.842 | 19,127 | -0.04(-0.46%) |
Dec 21, 2016 | 7.878 | 7.973 | 7.848 | 7.878 | 20,395 | -0.04(-0.50%) |
Dec 20, 2016 | 7.918 | 7.978 | 7.879 | 7.918 | 32,784 | -0.02(-0.25%) |
Dec 19, 2016 | 7.978 | 7.998 | 7.888 | 7.938 | 7,589 | -0.05(-0.68%) |
Dec 16, 2016 | 8.044 | 8.184 | 7.928 | 7.992 | 23,736 | +0.01(+0.18%) |
Dec 15, 2016 | 8.057 | 8.177 | 7.898 | 7.978 | 58,291 | +0.00(+0.00%) |
Dec 14, 2016 | 8.137 | 8.178 | 7.978 | 7.978 | 20,044 | -0.19(-2.32%) |
Dec 13, 2016 | 8.117 | 8.287 | 8.087 | 8.167 | 22,379 | -0.01(-0.12%) |
Dec 12, 2016 | 8.177 | 8.297 | 7.988 | 8.177 | 15,926 | -0.03(-0.36%) |
Dec 09, 2016 | 8.269 | 8.326 | 8.187 | 8.207 | 7,746 | +0.01(+0.12%) |
Dec 08, 2016 | 8.277 | 8.277 | 8.177 | 8.197 | 18,360 | -0.09(-1.03%) |
Dec 07, 2016 | 8.177 | 8.317 | 8.167 | 8.283 | 29,716 | +0.05(+0.56%) |
Dec 06, 2016 | 8.177 | 8.237 | 8.117 | 8.237 | 41,136 | +0.05(+0.61%) |
Dec 05, 2016 | 7.998 | 8.307 | 7.978 | 8.187 | 44,414 | +0.15(+1.86%) |
Dec 02, 2016 | 8.018 | 8.067 | 7.981 | 8.037 | 15,389 | -0.00(-0.00%) |
Dec 01, 2016 | 8.038 | 8.187 | 8.018 | 8.038 | 14,398 | -0.09(-1.10%) |
Nov 30, 2016 | 8.216 | 8.297 | 8.018 | 8.127 | 61,056 | -0.14(-1.69%) |
Nov 29, 2016 | 8.103 | 8.337 | 7.988 | 8.267 | 27,041 | +0.05(+0.61%) |
Nov 28, 2016 | 8.018 | 8.426 | 8.018 | 8.217 | 43,237 | +0.07(+0.86%) |
Nov 25, 2016 | 8.247 | 8.259 | 7.943 | 8.147 | 26,843 | -0.06(-0.73%) |
Nov 23, 2016 | 8.207 | 8.207 | 8.207 | 0 | +0.28(+3.59%) | |
Nov 22, 2016 | 7.888 | 7.989 | 7.888 | 7.923 | 8,894 | -0.00(-0.06%) |
Nov 21, 2016 | 8.028 | 8.028 | 7.798 | 7.928 | 33,424 | -0.09(-1.12%) |
Nov 18, 2016 | 7.977 | 8.018 | 7.758 | 8.018 | 71,137 | +0.01(+0.19%) |
Nov 17, 2016 | 7.958 | 8.112 | 7.958 | 8.003 | 61,098 | +0.05(+0.69%) |
Nov 16, 2016 | 7.768 | 7.948 | 7.768 | 7.948 | 77,875 | +0.11(+1.40%) |
Nov 15, 2016 | 7.698 | 7.858 | 7.698 | 7.838 | 16,973 | +0.09(+1.16%) |
Nov 14, 2016 | 7.659 | 7.781 | 7.659 | 7.748 | 8,355 | +0.04(+0.52%) |
Nov 11, 2016 | 7.679 | 7.748 | 7.679 | 7.708 | 18,170 | -0.03(-0.39%) |
Nov 10, 2016 | 7.689 | 7.788 | 7.686 | 7.738 | 14,342 | +0.02(+0.19%) |
Nov 09, 2016 | 7.619 | 7.808 | 7.619 | 7.723 | 12,013 | -0.05(-0.71%) |
Nov 08, 2016 | 7.669 | 7.778 | 7.669 | 7.778 | 7,470 | +0.07(+0.88%) |
Nov 07, 2016 | 7.744 | 7.767 | 7.702 | 7.711 | 11,274 | -0.01(-0.16%) |
Nov 04, 2016 | 7.698 | 7.738 | 7.698 | 7.723 | 6,033 | -0.04(-0.52%) |
Nov 03, 2016 | 7.736 | 7.763 | 7.728 | 7.763 | 6,453 | -0.02(-0.32%) |
Nov 02, 2016 | 7.802 | 7.818 | 7.729 | 7.788 | 31,892 | -0.03(-0.38%) |
Nov 01, 2016 | 7.748 | 7.827 | 7.619 | 7.818 | 15,962 | +0.02(+0.26%) |
Oct 31, 2016 | 7.659 | 7.828 | 7.659 | 7.798 | 3,244 | +0.04(+0.58%) |
Oct 28, 2016 | 7.838 | 7.838 | 7.649 | 7.753 | 33,737 | -0.08(-1.08%) |
Oct 27, 2016 | 7.808 | 7.924 | 7.798 | 7.838 | 7,399 | +0.04(+0.51%) |
Oct 26, 2016 | 7.858 | 7.858 | 7.798 | 7.798 | 9,329 | -0.07(-0.89%) |
Oct 25, 2016 | 7.963 | 7.963 | 7.839 | 7.868 | 5,505 | +0.03(+0.38%) |
Oct 24, 2016 | 7.898 | 7.898 | 7.828 | 7.838 | 2,887 | -0.12(-1.50%) |
Oct 21, 2016 | 7.828 | 7.968 | 7.828 | 7.958 | 7,622 | +0.09(+1.14%) |
Oct 20, 2016 | 7.798 | 7.881 | 7.798 | 7.868 | 4,607 | +0.01(+0.13%) |
Oct 19, 2016 | 7.798 | 7.978 | 7.798 | 7.858 | 11,072 | +0.01(+0.13%) |
Oct 18, 2016 | 7.838 | 8.087 | 7.818 | 7.848 | 28,226 | -0.04(-0.51%) |
Oct 17, 2016 | 7.818 | 7.998 | 7.748 | 7.888 | 35,897 | +0.02(+0.25%) |
Oct 14, 2016 | 8.057 | 8.057 | 7.758 | 7.868 | 61,370 | -0.20(-2.45%) |
Oct 13, 2016 | 8.127 | 8.127 | 7.998 | 8.065 | 9,980 | -0.11(-1.37%) |
Oct 12, 2016 | 8.107 | 8.227 | 8.057 | 8.177 | 11,834 | -0.04(-0.48%) |
Oct 11, 2016 | 8.227 | 8.227 | 8.177 | 8.217 | 22,158 | -0.03(-0.42%) |
Oct 10, 2016 | 8.327 | 8.327 | 8.207 | 8.252 | 14,677 | -0.02(-0.30%) |
Oct 07, 2016 | 8.167 | 8.286 | 8.157 | 8.277 | 20,679 | -0.02(-0.24%) |
Oct 06, 2016 | 8.287 | 8.476 | 8.227 | 8.297 | 67,931 | -0.06(-0.72%) |
Oct 05, 2016 | 7.930 | 8.576 | 7.838 | 8.357 | 101,872 | +0.36(+4.49%) |
Oct 04, 2016 | 8.008 | 8.162 | 7.938 | 7.998 | 45,197 | -0.10(-1.23%) |