Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 7.190 | 7.350 | 6.700 | 7.110 | 1,388,426 | -0.29(-3.92%) |
Jan 30, 2017 | 7.530 | 7.530 | 7.270 | 7.400 | 548,157 | -0.11(-1.46%) |
Jan 27, 2017 | 7.390 | 7.540 | 7.320 | 7.510 | 329,658 | +0.11(+1.49%) |
Jan 26, 2017 | 7.600 | 7.630 | 7.370 | 7.400 | 554,899 | -0.20(-2.63%) |
Jan 25, 2017 | 7.260 | 7.630 | 7.126 | 7.600 | 728,370 | +0.33(+4.54%) |
Jan 24, 2017 | 7.200 | 7.300 | 6.870 | 7.270 | 558,066 | +0.03(+0.41%) |
Jan 23, 2017 | 7.370 | 7.445 | 7.200 | 7.240 | 378,787 | -0.16(-2.16%) |
Jan 20, 2017 | 7.560 | 7.650 | 7.400 | 7.400 | 259,907 | -0.20(-2.63%) |
Jan 19, 2017 | 7.710 | 7.860 | 7.600 | 7.600 | 285,564 | -0.12(-1.55%) |
Jan 18, 2017 | 7.780 | 7.820 | 7.630 | 7.720 | 309,559 | -0.03(-0.39%) |
Jan 17, 2017 | 8.080 | 8.205 | 7.730 | 7.750 | 744,617 | -0.42(-5.14%) |
Jan 13, 2017 | 8.170 | 8.170 | 8.170 | 0 | +0.01(+0.12%) | |
Jan 12, 2017 | 8.120 | 8.210 | 7.880 | 8.160 | 376,445 | +0.04(+0.49%) |
Jan 11, 2017 | 8.350 | 8.400 | 7.950 | 8.120 | 591,828 | -0.24(-2.87%) |
Jan 10, 2017 | 8.170 | 8.390 | 8.050 | 8.360 | 665,140 | +0.23(+2.83%) |
Jan 09, 2017 | 7.890 | 8.180 | 7.770 | 8.130 | 680,954 | +0.28(+3.57%) |
Jan 06, 2017 | 7.840 | 7.875 | 7.700 | 7.850 | 501,742 | +0.04(+0.51%) |
Jan 05, 2017 | 7.580 | 7.849 | 7.560 | 7.810 | 513,826 | +0.21(+2.76%) |
Jan 04, 2017 | 7.380 | 7.610 | 7.320 | 7.600 | 671,310 | +0.24(+3.26%) |
Jan 03, 2017 | 7.290 | 7.410 | 7.200 | 7.360 | 797,101 | +0.10(+1.38%) |
Dec 30, 2016 | 7.260 | 7.260 | 7.260 | 0 | -0.03(-0.41%) | |
Dec 29, 2016 | 7.600 | 7.600 | 7.264 | 7.290 | 600,750 | -0.34(-4.46%) |
Dec 28, 2016 | 7.910 | 7.947 | 7.575 | 7.630 | 344,408 | -0.23(-2.93%) |
Dec 27, 2016 | 8.090 | 8.160 | 7.850 | 7.860 | 309,737 | -0.26(-3.20%) |
Dec 23, 2016 | 8.120 | 8.120 | 8.120 | 0 | +0.21(+2.65%) | |
Dec 22, 2016 | 7.930 | 8.010 | 7.770 | 7.910 | 590,064 | -0.02(-0.25%) |
Dec 21, 2016 | 8.300 | 8.300 | 7.920 | 7.930 | 799,987 | -0.40(-4.80%) |
Dec 20, 2016 | 8.320 | 8.500 | 7.785 | 8.330 | 1,186,184 | -0.14(-1.65%) |
Dec 19, 2016 | 8.410 | 8.540 | 8.390 | 8.470 | 374,968 | +0.11(+1.32%) |
Dec 16, 2016 | 8.520 | 8.565 | 8.240 | 8.360 | 2,988,938 | -0.15(-1.76%) |
Dec 15, 2016 | 8.310 | 8.560 | 8.310 | 8.510 | 869,897 | +0.24(+2.90%) |
Dec 14, 2016 | 8.300 | 8.415 | 8.180 | 8.270 | 574,777 | +0.03(+0.36%) |
Dec 13, 2016 | 8.500 | 8.580 | 8.144 | 8.240 | 573,451 | -0.23(-2.72%) |
Dec 12, 2016 | 8.500 | 8.690 | 8.420 | 8.470 | 896,922 | +0.19(+2.29%) |
Dec 09, 2016 | 7.990 | 8.470 | 7.990 | 8.280 | 864,016 | +0.37(+4.68%) |
Dec 08, 2016 | 7.900 | 7.990 | 7.830 | 7.910 | 805,510 | -0.06(-0.75%) |
Dec 07, 2016 | 8.170 | 8.200 | 7.680 | 7.970 | 584,746 | -0.15(-1.85%) |
Dec 06, 2016 | 8.060 | 8.280 | 7.860 | 8.120 | 627,227 | +0.12(+1.50%) |
Dec 05, 2016 | 8.040 | 8.240 | 7.910 | 8.000 | 595,756 | +0.00(+0.00%) |
Dec 02, 2016 | 7.900 | 8.140 | 7.580 | 8.000 | 1,006,195 | +0.05(+0.63%) |
Dec 01, 2016 | 8.400 | 8.470 | 7.890 | 7.950 | 716,277 | -0.44(-5.24%) |
Nov 30, 2016 | 8.430 | 8.645 | 8.320 | 8.390 | 1,017,569 | -0.04(-0.47%) |
Nov 29, 2016 | 9.000 | 9.000 | 8.400 | 8.430 | 1,785,222 | -0.66(-7.26%) |
Nov 28, 2016 | 9.160 | 9.210 | 8.830 | 9.090 | 558,893 | -0.09(-0.98%) |
Nov 25, 2016 | 9.300 | 9.540 | 9.105 | 9.180 | 357,529 | -0.11(-1.18%) |
Nov 23, 2016 | 9.290 | 9.290 | 9.290 | 0 | +0.24(+2.65%) | |
Nov 22, 2016 | 9.350 | 9.380 | 8.900 | 9.050 | 819,265 | -0.30(-3.21%) |
Nov 21, 2016 | 9.450 | 9.500 | 9.290 | 9.350 | 654,294 | -0.10(-1.06%) |
Nov 18, 2016 | 9.620 | 9.680 | 9.370 | 9.450 | 890,476 | -0.11(-1.15%) |
Nov 17, 2016 | 9.530 | 9.810 | 9.530 | 9.560 | 1,230,062 | +0.10(+1.06%) |
Nov 16, 2016 | 9.590 | 9.590 | 9.200 | 9.460 | 786,413 | -0.05(-0.53%) |
Nov 15, 2016 | 9.720 | 9.810 | 8.960 | 9.510 | 1,181,909 | -0.23(-2.36%) |
Nov 14, 2016 | 9.900 | 10.00 | 9.660 | 9.740 | 1,590,738 | +0.02(+0.21%) |
Nov 11, 2016 | 8.990 | 9.830 | 8.700 | 9.720 | 1,803,218 | +0.86(+9.71%) |
Nov 10, 2016 | 8.640 | 9.040 | 8.560 | 8.860 | 1,610,338 | +0.54(+6.49%) |
Nov 09, 2016 | 8.140 | 8.390 | 8.080 | 8.320 | 1,531,659 | +0.18(+2.21%) |
Nov 08, 2016 | 8.200 | 8.210 | 8.000 | 8.140 | 505,072 | -0.06(-0.73%) |
Nov 07, 2016 | 8.170 | 8.250 | 8.038 | 8.200 | 733,744 | +0.18(+2.24%) |
Nov 04, 2016 | 7.790 | 8.090 | 7.767 | 8.020 | 914,994 | +0.13(+1.65%) |
Nov 03, 2016 | 7.600 | 8.190 | 7.550 | 7.890 | 1,574,210 | +0.38(+5.06%) |
Nov 02, 2016 | 7.000 | 7.600 | 6.910 | 7.510 | 1,511,018 | +0.59(+8.53%) |