Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 8.510 | 8.510 | 8.510 | 0 | -0.42(-4.70%) | |
Dec 29, 2016 | 9.190 | 9.190 | 8.800 | 8.930 | 37,727 | -0.16(-1.76%) |
Dec 28, 2016 | 9.000 | 9.404 | 8.860 | 9.090 | 20,350 | +0.04(+0.44%) |
Dec 27, 2016 | 8.880 | 9.250 | 8.830 | 9.050 | 41,530 | +0.17(+1.91%) |
Dec 23, 2016 | 8.880 | 8.880 | 8.880 | 0 | -0.02(-0.22%) | |
Dec 22, 2016 | 9.250 | 9.445 | 8.650 | 8.900 | 83,038 | -0.25(-2.73%) |
Dec 21, 2016 | 9.070 | 9.169 | 9.060 | 9.150 | 28,278 | +0.11(+1.22%) |
Dec 20, 2016 | 9.050 | 9.120 | 8.870 | 9.040 | 59,367 | -0.02(-0.22%) |
Dec 19, 2016 | 8.920 | 9.170 | 8.880 | 9.060 | 56,038 | +0.12(+1.34%) |
Dec 16, 2016 | 8.990 | 9.220 | 8.840 | 8.940 | 67,713 | -0.06(-0.67%) |
Dec 15, 2016 | 9.000 | 9.250 | 8.800 | 9.000 | 106,316 | +0.02(+0.22%) |
Dec 14, 2016 | 9.650 | 9.990 | 8.910 | 8.980 | 352,595 | -0.32(-3.44%) |
Dec 13, 2016 | 8.540 | 9.451 | 8.300 | 9.300 | 727,351 | +0.82(+9.67%) |
Dec 12, 2016 | 8.510 | 8.662 | 8.180 | 8.480 | 144,285 | +0.06(+0.71%) |
Dec 09, 2016 | 8.530 | 8.560 | 8.390 | 8.420 | 116,166 | -0.04(-0.47%) |
Dec 08, 2016 | 8.360 | 8.600 | 8.140 | 8.460 | 117,476 | +0.08(+0.95%) |
Dec 07, 2016 | 8.020 | 8.610 | 8.000 | 8.380 | 194,934 | +0.37(+4.62%) |
Dec 06, 2016 | 8.150 | 8.170 | 8.000 | 8.010 | 617,068 | -0.61(-7.08%) |
Dec 05, 2016 | 8.430 | 8.980 | 8.324 | 8.620 | 66,367 | +0.14(+1.65%) |
Dec 02, 2016 | 8.350 | 8.540 | 7.902 | 8.480 | 73,338 | +0.21(+2.54%) |
Dec 01, 2016 | 8.900 | 9.050 | 8.000 | 8.270 | 71,631 | -0.63(-7.08%) |
Nov 30, 2016 | 8.890 | 9.320 | 8.880 | 8.900 | 17,579 | -0.25(-2.73%) |
Nov 29, 2016 | 9.190 | 9.200 | 9.000 | 9.150 | 22,723 | -0.07(-0.76%) |
Nov 28, 2016 | 9.190 | 9.250 | 9.032 | 9.220 | 18,453 | +0.05(+0.55%) |
Nov 25, 2016 | 9.290 | 9.290 | 9.020 | 9.170 | 15,729 | +0.00(+0.00%) |
Nov 23, 2016 | 9.170 | 9.170 | 9.170 | 0 | -0.38(-3.98%) | |
Nov 22, 2016 | 9.470 | 9.680 | 9.200 | 9.550 | 112,301 | +0.29(+3.13%) |
Nov 21, 2016 | 8.750 | 9.732 | 8.750 | 9.260 | 210,999 | +0.59(+6.81%) |
Nov 18, 2016 | 8.510 | 8.700 | 8.430 | 8.670 | 51,388 | +0.21(+2.48%) |
Nov 17, 2016 | 8.040 | 8.637 | 8.000 | 8.460 | 55,976 | +0.56(+7.09%) |
Nov 16, 2016 | 7.620 | 8.167 | 7.620 | 7.900 | 71,892 | +0.36(+4.77%) |
Nov 15, 2016 | 7.560 | 7.928 | 7.410 | 7.540 | 43,946 | +0.01(+0.13%) |
Nov 14, 2016 | 7.630 | 7.742 | 7.375 | 7.530 | 109,938 | +0.28(+3.86%) |
Nov 11, 2016 | 6.740 | 7.318 | 6.720 | 7.250 | 81,101 | +0.46(+6.77%) |
Nov 10, 2016 | 6.840 | 7.010 | 6.360 | 6.790 | 31,152 | -0.02(-0.31%) |
Nov 09, 2016 | 6.701 | 6.960 | 6.701 | 6.811 | 47,640 | +0.00(+0.01%) |
Nov 08, 2016 | 6.790 | 6.830 | 6.740 | 6.810 | 42,636 | +0.02(+0.29%) |
Nov 07, 2016 | 6.520 | 6.960 | 6.500 | 6.790 | 44,122 | +0.27(+4.14%) |
Nov 04, 2016 | 6.520 | 6.669 | 6.520 | 6.520 | 22,223 | -0.09(-1.36%) |
Nov 03, 2016 | 6.670 | 6.685 | 6.521 | 6.610 | 13,861 | -0.06(-0.90%) |
Nov 02, 2016 | 6.700 | 6.700 | 6.531 | 6.670 | 17,461 | +0.02(+0.30%) |
Nov 01, 2016 | 6.690 | 7.000 | 6.600 | 6.650 | 12,633 | +0.03(+0.45%) |
Oct 31, 2016 | 6.680 | 6.740 | 6.500 | 6.620 | 21,212 | +0.00(+0.00%) |
Oct 28, 2016 | 6.780 | 7.000 | 6.509 | 6.620 | 17,849 | -0.04(-0.60%) |
Oct 27, 2016 | 6.900 | 6.980 | 6.630 | 6.660 | 18,760 | -0.12(-1.77%) |
Oct 26, 2016 | 6.879 | 6.900 | 6.687 | 6.780 | 41,503 | -0.07(-1.02%) |
Oct 25, 2016 | 6.870 | 6.990 | 6.750 | 6.850 | 73,584 | +0.03(+0.44%) |
Oct 24, 2016 | 6.950 | 7.060 | 6.680 | 6.820 | 69,626 | +0.02(+0.29%) |
Oct 21, 2016 | 6.850 | 6.990 | 6.760 | 6.800 | 40,088 | -0.05(-0.73%) |
Oct 20, 2016 | 6.690 | 6.910 | 6.690 | 6.850 | 33,652 | +0.06(+0.88%) |
Oct 19, 2016 | 7.020 | 7.050 | 6.780 | 6.790 | 102,196 | -0.13(-1.88%) |
Oct 18, 2016 | 6.950 | 7.020 | 6.800 | 6.920 | 66,625 | +0.05(+0.73%) |
Oct 17, 2016 | 6.850 | 6.980 | 6.760 | 6.870 | 37,618 | -0.01(-0.15%) |
Oct 14, 2016 | 6.750 | 7.200 | 6.750 | 6.880 | 8,680 | +0.13(+1.93%) |
Oct 13, 2016 | 6.820 | 6.970 | 6.750 | 6.750 | 9,683 | -0.05(-0.74%) |
Oct 12, 2016 | 6.910 | 7.090 | 6.613 | 6.800 | 19,093 | +0.03(+0.44%) |
Oct 11, 2016 | 7.200 | 7.209 | 6.750 | 6.770 | 59,559 | -0.37(-5.18%) |
Oct 10, 2016 | 6.980 | 7.238 | 6.980 | 7.140 | 36,764 | +0.24(+3.48%) |
Oct 07, 2016 | 6.700 | 6.989 | 6.700 | 6.900 | 37,944 | +0.13(+1.92%) |
Oct 06, 2016 | 6.640 | 6.800 | 6.620 | 6.770 | 24,257 | +0.06(+0.89%) |
Oct 05, 2016 | 6.660 | 7.030 | 6.660 | 6.710 | 52,745 | +0.11(+1.67%) |
Oct 04, 2016 | 6.640 | 6.860 | 6.526 | 6.600 | 31,052 | -0.07(-1.05%) |