Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 8.347 | 8.347 | 8.347 | 0 | -0.02(-0.28%) | |
Dec 29, 2016 | 8.561 | 8.656 | 8.300 | 8.371 | 92,033 | -0.19(-2.22%) |
Dec 28, 2016 | 8.609 | 8.799 | 8.561 | 8.561 | 70,344 | -0.10(-1.10%) |
Dec 27, 2016 | 8.585 | 8.847 | 8.585 | 8.656 | 108,351 | -0.05(-0.55%) |
Dec 23, 2016 | 8.704 | 8.704 | 8.704 | 0 | +0.05(+0.55%) | |
Dec 22, 2016 | 8.989 | 8.989 | 8.632 | 8.656 | 165,887 | -0.52(-5.70%) |
Dec 21, 2016 | 8.870 | 9.179 | 8.728 | 9.179 | 118,021 | +0.38(+4.32%) |
Dec 20, 2016 | 8.632 | 8.942 | 8.632 | 8.799 | 140,944 | +0.24(+2.78%) |
Dec 19, 2016 | 8.300 | 8.725 | 8.279 | 8.561 | 153,276 | +0.31(+3.75%) |
Dec 16, 2016 | 8.014 | 8.252 | 8.014 | 8.252 | 90,532 | +0.17(+2.06%) |
Dec 15, 2016 | 7.990 | 8.183 | 7.990 | 8.086 | 72,350 | +0.10(+1.19%) |
Dec 14, 2016 | 8.133 | 8.133 | 7.990 | 7.990 | 38,110 | -0.26(-3.17%) |
Dec 13, 2016 | 8.109 | 8.252 | 8.014 | 8.252 | 63,084 | +0.17(+2.06%) |
Dec 12, 2016 | 7.990 | 8.169 | 7.872 | 8.086 | 124,583 | +0.12(+1.49%) |
Dec 09, 2016 | 7.967 | 8.062 | 7.845 | 7.967 | 33,968 | +0.05(+0.60%) |
Dec 08, 2016 | 7.871 | 8.181 | 7.824 | 7.919 | 111,780 | -0.07(-0.89%) |
Dec 07, 2016 | 7.848 | 8.086 | 7.638 | 7.990 | 140,591 | +0.07(+0.90%) |
Dec 06, 2016 | 8.133 | 8.204 | 7.871 | 7.919 | 110,729 | -0.26(-3.20%) |
Dec 05, 2016 | 8.038 | 8.300 | 8.038 | 8.181 | 102,893 | +0.12(+1.47%) |
Dec 02, 2016 | 8.086 | 8.228 | 7.967 | 8.062 | 75,169 | +0.05(+0.59%) |
Dec 01, 2016 | 7.990 | 8.204 | 7.943 | 8.014 | 112,680 | +0.10(+1.20%) |
Nov 30, 2016 | 7.895 | 8.204 | 7.800 | 7.919 | 195,120 | +0.24(+3.10%) |
Nov 29, 2016 | 7.657 | 7.943 | 7.539 | 7.681 | 109,524 | -0.10(-1.22%) |
Nov 28, 2016 | 7.824 | 8.157 | 7.729 | 7.776 | 117,859 | -0.24(-2.97%) |
Nov 25, 2016 | 8.086 | 8.133 | 7.895 | 8.014 | 54,146 | -0.05(-0.59%) |
Nov 23, 2016 | 8.062 | 8.062 | 8.062 | 0 | +0.14(+1.80%) | |
Nov 22, 2016 | 8.014 | 8.300 | 7.856 | 7.919 | 111,364 | -0.02(-0.30%) |
Nov 21, 2016 | 7.586 | 8.062 | 7.586 | 7.943 | 147,412 | +0.36(+4.70%) |
Nov 18, 2016 | 7.586 | 7.717 | 7.515 | 7.586 | 30,503 | +0.00(+0.00%) |
Nov 17, 2016 | 7.586 | 7.764 | 7.396 | 7.586 | 71,605 | -0.10(-1.24%) |
Nov 16, 2016 | 7.515 | 7.753 | 7.301 | 7.681 | 164,266 | +0.10(+1.25%) |
Nov 15, 2016 | 7.396 | 7.812 | 7.253 | 7.586 | 231,540 | +0.26(+3.57%) |
Nov 14, 2016 | 7.253 | 7.396 | 7.253 | 7.325 | 70,375 | +0.05(+0.65%) |
Nov 11, 2016 | 7.443 | 7.467 | 7.216 | 7.277 | 83,566 | -0.12(-1.61%) |
Nov 10, 2016 | 7.372 | 7.467 | 7.169 | 7.396 | 52,777 | +0.10(+1.30%) |
Nov 09, 2016 | 6.944 | 7.372 | 6.918 | 7.301 | 159,640 | +0.21(+3.02%) |
Nov 08, 2016 | 6.968 | 7.182 | 6.873 | 7.087 | 113,635 | -0.02(-0.33%) |
Nov 07, 2016 | 6.992 | 7.206 | 6.944 | 7.111 | 146,062 | +0.10(+1.36%) |
Nov 04, 2016 | 6.873 | 7.277 | 6.873 | 7.015 | 95,894 | -0.07(-1.01%) |
Nov 03, 2016 | 7.134 | 7.241 | 7.087 | 7.087 | 99,714 | +0.00(+0.00%) |
Nov 02, 2016 | 7.134 | 7.182 | 7.015 | 7.087 | 104,173 | -0.10(-1.32%) |
Nov 01, 2016 | 7.087 | 7.229 | 7.087 | 7.182 | 150,473 | +0.12(+1.68%) |
Oct 31, 2016 | 7.182 | 7.443 | 7.016 | 7.063 | 69,452 | -0.17(-2.30%) |
Oct 28, 2016 | 7.253 | 7.372 | 7.158 | 7.229 | 80,381 | -0.02(-0.33%) |
Oct 27, 2016 | 7.182 | 7.372 | 7.182 | 7.253 | 36,817 | +0.12(+1.68%) |
Oct 26, 2016 | 7.203 | 7.390 | 7.063 | 7.133 | 54,629 | -0.19(-2.56%) |
Oct 25, 2016 | 7.203 | 7.344 | 7.016 | 7.320 | 90,092 | +0.21(+2.96%) |
Oct 24, 2016 | 6.970 | 7.309 | 6.970 | 7.110 | 105,947 | +0.14(+2.01%) |
Oct 21, 2016 | 7.390 | 7.870 | 6.946 | 6.970 | 450,225 | -0.51(-6.87%) |
Oct 20, 2016 | 7.390 | 7.734 | 7.390 | 7.484 | 75,548 | -0.05(-0.62%) |
Oct 19, 2016 | 7.484 | 7.835 | 7.390 | 7.531 | 153,910 | +0.05(+0.63%) |
Oct 18, 2016 | 7.390 | 7.484 | 7.390 | 7.484 | 53,801 | +0.16(+2.24%) |
Oct 17, 2016 | 7.648 | 7.678 | 7.307 | 7.320 | 104,168 | -0.34(-4.40%) |
Oct 14, 2016 | 7.835 | 8.036 | 7.568 | 7.657 | 52,502 | -0.20(-2.50%) |
Oct 13, 2016 | 8.106 | 8.139 | 7.825 | 7.854 | 126,735 | -0.38(-4.60%) |
Oct 12, 2016 | 7.802 | 8.396 | 7.802 | 8.232 | 256,080 | +0.47(+6.02%) |
Oct 11, 2016 | 7.802 | 7.886 | 7.664 | 7.765 | 66,952 | -0.05(-0.60%) |
Oct 10, 2016 | 7.746 | 7.916 | 7.741 | 7.811 | 51,495 | +0.11(+1.46%) |
Oct 07, 2016 | 7.531 | 7.788 | 7.512 | 7.699 | 88,775 | +0.22(+2.88%) |
Oct 06, 2016 | 7.390 | 7.690 | 7.316 | 7.484 | 105,748 | +0.10(+1.39%) |
Oct 05, 2016 | 7.316 | 7.751 | 7.213 | 7.381 | 147,439 | -0.06(-0.75%) |
Oct 04, 2016 | 7.334 | 7.603 | 7.241 | 7.437 | 115,236 | +0.11(+1.53%) |