Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 8.571 | 8.571 | 8.571 | 0 | -0.09(-1.04%) | |
Dec 29, 2016 | 8.539 | 8.725 | 8.514 | 8.661 | 1,752,820 | +0.24(+2.89%) |
Dec 28, 2016 | 8.392 | 8.539 | 8.347 | 8.418 | 2,788,497 | +0.02(+0.23%) |
Dec 27, 2016 | 8.431 | 8.488 | 8.328 | 8.398 | 1,435,407 | -0.02(-0.23%) |
Dec 23, 2016 | 8.418 | 8.418 | 8.418 | 0 | +0.07(+0.84%) | |
Dec 22, 2016 | 8.302 | 8.398 | 8.219 | 8.347 | 1,184,194 | -0.01(-0.08%) |
Dec 21, 2016 | 8.302 | 8.456 | 8.251 | 8.354 | 1,766,400 | +0.10(+1.16%) |
Dec 20, 2016 | 8.142 | 8.290 | 8.123 | 8.258 | 1,527,788 | +0.13(+1.58%) |
Dec 19, 2016 | 8.187 | 8.193 | 8.091 | 8.129 | 2,728,118 | -0.05(-0.63%) |
Dec 16, 2016 | 8.174 | 8.258 | 8.123 | 8.181 | 2,814,988 | +0.01(+0.16%) |
Dec 15, 2016 | 7.931 | 8.181 | 7.892 | 8.168 | 2,465,015 | +0.19(+2.33%) |
Dec 14, 2016 | 8.193 | 8.334 | 7.969 | 7.982 | 3,525,739 | -0.21(-2.58%) |
Dec 13, 2016 | 8.181 | 8.302 | 8.104 | 8.193 | 2,286,590 | -0.05(-0.62%) |
Dec 12, 2016 | 8.232 | 8.328 | 8.155 | 8.245 | 1,388,124 | -0.01(-0.08%) |
Dec 09, 2016 | 8.200 | 8.373 | 8.200 | 8.251 | 2,297,149 | -0.10(-1.15%) |
Dec 08, 2016 | 8.354 | 8.382 | 8.286 | 8.347 | 2,515,902 | -0.04(-0.53%) |
Dec 07, 2016 | 8.258 | 8.395 | 8.190 | 8.392 | 2,515,843 | +0.29(+3.64%) |
Dec 06, 2016 | 7.956 | 8.181 | 7.931 | 8.097 | 2,259,594 | +0.15(+1.94%) |
Dec 05, 2016 | 7.771 | 7.950 | 7.771 | 7.944 | 2,178,282 | +0.17(+2.23%) |
Dec 02, 2016 | 7.675 | 7.835 | 7.655 | 7.771 | 3,089,022 | -0.04(-0.49%) |
Dec 01, 2016 | 7.982 | 8.008 | 7.777 | 7.809 | 4,211,819 | -0.55(-6.59%) |
Nov 30, 2016 | 8.456 | 8.495 | 8.322 | 8.360 | 4,520,074 | +0.04(+0.54%) |
Nov 29, 2016 | 8.379 | 8.469 | 8.302 | 8.315 | 1,841,339 | -0.03(-0.38%) |
Nov 28, 2016 | 8.238 | 8.421 | 8.174 | 8.347 | 1,913,740 | +0.19(+2.36%) |
Nov 25, 2016 | 8.136 | 8.213 | 8.136 | 8.155 | 1,048,997 | -0.10(-1.24%) |
Nov 23, 2016 | 8.258 | 8.258 | 8.258 | 0 | -0.10(-1.15%) | |
Nov 22, 2016 | 8.495 | 8.495 | 8.309 | 8.354 | 4,019,270 | -0.04(-0.53%) |
Nov 21, 2016 | 8.366 | 8.450 | 8.341 | 8.398 | 1,458,263 | +0.22(+2.66%) |
Nov 18, 2016 | 8.258 | 8.309 | 8.158 | 8.181 | 1,361,963 | -0.01(-0.08%) |
Nov 17, 2016 | 8.469 | 8.495 | 8.181 | 8.187 | 2,196,903 | -0.22(-2.67%) |
Nov 16, 2016 | 8.309 | 8.463 | 8.264 | 8.411 | 2,818,781 | +0.08(+1.00%) |
Nov 15, 2016 | 8.200 | 8.347 | 8.200 | 8.328 | 2,308,845 | +0.18(+2.20%) |
Nov 14, 2016 | 7.937 | 8.149 | 7.937 | 8.149 | 5,970,990 | +0.06(+0.71%) |
Nov 11, 2016 | 7.912 | 8.181 | 7.912 | 8.091 | 11,824,724 | -0.28(-3.29%) |
Nov 10, 2016 | 8.495 | 8.591 | 8.226 | 8.366 | 8,503,361 | -0.73(-8.03%) |
Nov 09, 2016 | 9.033 | 9.148 | 9.007 | 9.097 | 3,297,628 | -0.21(-2.27%) |
Nov 08, 2016 | 9.263 | 9.385 | 9.212 | 9.308 | 2,367,536 | +0.03(+0.35%) |
Nov 07, 2016 | 9.116 | 9.283 | 9.058 | 9.276 | 2,668,849 | +0.39(+4.40%) |
Nov 04, 2016 | 8.853 | 9.001 | 8.821 | 8.885 | 3,208,644 | +0.03(+0.36%) |
Nov 03, 2016 | 8.988 | 9.094 | 8.844 | 8.853 | 2,793,096 | +0.00(+0.00%) |
Nov 02, 2016 | 8.905 | 8.917 | 8.776 | 8.853 | 2,050,268 | -0.08(-0.93%) |
Nov 01, 2016 | 9.218 | 9.231 | 8.815 | 8.937 | 2,419,898 | -0.29(-3.12%) |
Oct 31, 2016 | 9.161 | 9.238 | 9.026 | 9.225 | 2,778,638 | +0.19(+2.06%) |
Oct 28, 2016 | 9.122 | 9.186 | 8.988 | 9.039 | 2,229,731 | -0.10(-1.05%) |
Oct 27, 2016 | 9.084 | 9.218 | 9.020 | 9.135 | 6,142,620 | +0.17(+1.86%) |
Oct 26, 2016 | 9.180 | 9.225 | 8.962 | 8.969 | 7,576,864 | +0.09(+1.01%) |
Oct 25, 2016 | 8.847 | 8.930 | 8.796 | 8.879 | 1,800,230 | -0.01(-0.07%) |
Oct 24, 2016 | 8.949 | 8.949 | 8.841 | 8.885 | 1,255,547 | -0.01(-0.07%) |
Oct 21, 2016 | 8.853 | 8.962 | 8.847 | 8.892 | 1,353,576 | -0.04(-0.50%) |
Oct 20, 2016 | 8.917 | 8.975 | 8.873 | 8.937 | 1,935,138 | -0.02(-0.21%) |
Oct 19, 2016 | 8.981 | 9.042 | 8.917 | 8.956 | 2,008,008 | +0.01(+0.07%) |
Oct 18, 2016 | 8.802 | 8.962 | 8.783 | 8.949 | 5,276,374 | +0.22(+2.57%) |
Oct 17, 2016 | 8.751 | 8.770 | 8.668 | 8.725 | 5,673,050 | +0.04(+0.44%) |
Oct 14, 2016 | 8.937 | 8.969 | 8.680 | 8.687 | 3,313,909 | -0.16(-1.81%) |
Oct 13, 2016 | 8.885 | 8.898 | 8.776 | 8.847 | 4,522,915 | -0.10(-1.07%) |
Oct 12, 2016 | 8.796 | 8.972 | 8.764 | 8.943 | 2,604,639 | +0.14(+1.60%) |
Oct 11, 2016 | 8.744 | 8.812 | 8.725 | 8.802 | 4,135,874 | +0.10(+1.10%) |
Oct 10, 2016 | 8.751 | 8.841 | 8.594 | 8.706 | 10,787,678 | -0.58(-6.21%) |
Oct 07, 2016 | 9.321 | 9.391 | 9.193 | 9.283 | 3,147,653 | +0.03(+0.35%) |
Oct 06, 2016 | 9.154 | 9.263 | 9.116 | 9.251 | 1,830,209 | -0.06(-0.69%) |
Oct 05, 2016 | 9.366 | 9.385 | 9.289 | 9.315 | 2,006,621 | +0.15(+1.68%) |
Oct 04, 2016 | 9.289 | 9.340 | 9.103 | 9.161 | 1,463,746 | -0.19(-1.99%) |