Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 7.050 | 7.600 | 7.050 | 7.550 | 4,039 | +0.55(+7.86%) |
Jan 30, 2017 | 7.000 | 7.000 | 7.000 | 7.000 | 416 | +0.05(+0.72%) |
Jan 26, 2017 | 6.950 | 6.950 | 6.950 | 142 | +0.05(+0.72%) | |
Jan 25, 2017 | 6.950 | 6.955 | 6.850 | 6.900 | 4,992 | -0.10(-1.43%) |
Jan 24, 2017 | 7.850 | 7.850 | 6.950 | 7.000 | 304 | -0.15(-2.10%) |
Jan 23, 2017 | 6.950 | 7.175 | 6.650 | 7.150 | 37,907 | +0.10(+1.42%) |
Jan 20, 2017 | 7.050 | 7.270 | 7.050 | 7.050 | 1,956 | +0.10(+1.44%) |
Jan 18, 2017 | 6.950 | 6.950 | 6.950 | 0 | -0.25(-3.47%) | |
Jan 17, 2017 | 6.950 | 7.200 | 6.905 | 7.200 | 3,477 | +0.20(+2.86%) |
Jan 12, 2017 | 7.000 | 7.000 | 7.000 | 0 | +0.00(+0.00%) | |
Jan 11, 2017 | 6.990 | 7.150 | 6.900 | 7.000 | 2,779 | +0.00(+0.00%) |
Jan 10, 2017 | 6.900 | 7.200 | 6.850 | 7.000 | 5,822 | -0.15(-2.10%) |
Jan 09, 2017 | 7.150 | 7.300 | 7.150 | 7.150 | 614 | +0.05(+0.70%) |
Jan 06, 2017 | 7.050 | 7.150 | 7.000 | 7.100 | 90,375 | +0.05(+0.71%) |
Jan 05, 2017 | 7.171 | 7.171 | 7.000 | 7.050 | 155,542 | -0.40(-5.37%) |
Jan 04, 2017 | 7.700 | 7.700 | 7.305 | 7.450 | 2,496 | -0.30(-3.87%) |
Jan 03, 2017 | 8.116 | 8.150 | 7.750 | 7.750 | 2,558 | -0.40(-4.91%) |
Dec 30, 2016 | 8.150 | 8.150 | 8.150 | 0 | +0.75(+10.14%) | |
Dec 29, 2016 | 7.250 | 7.400 | 6.750 | 7.400 | 22,514 | +0.08(+1.02%) |
Dec 28, 2016 | 7.400 | 7.550 | 7.175 | 7.325 | 14,700 | -0.02(-0.34%) |
Dec 27, 2016 | 7.000 | 7.350 | 6.905 | 7.350 | 3,922 | +0.44(+6.44%) |
Dec 23, 2016 | 6.905 | 6.905 | 6.905 | 0 | -0.19(-2.75%) | |
Dec 22, 2016 | 7.300 | 7.300 | 7.100 | 7.100 | 1,666 | -0.10(-1.39%) |
Dec 21, 2016 | 7.105 | 7.200 | 7.000 | 7.200 | 31,134 | -0.12(-1.71%) |
Dec 20, 2016 | 7.155 | 7.325 | 7.150 | 7.325 | 2,444 | +0.12(+1.74%) |
Dec 19, 2016 | 7.100 | 7.200 | 7.100 | 7.200 | 1,630 | +0.10(+1.41%) |
Dec 16, 2016 | 6.650 | 7.100 | 6.650 | 7.100 | 5,419 | +0.45(+6.77%) |
Dec 15, 2016 | 7.050 | 7.100 | 6.650 | 6.650 | 12,174 | -0.50(-6.99%) |
Dec 14, 2016 | 6.850 | 7.150 | 6.700 | 7.150 | 5,017 | +0.30(+4.38%) |
Dec 13, 2016 | 7.100 | 7.100 | 6.750 | 6.850 | 4,598 | -0.20(-2.84%) |
Dec 12, 2016 | 7.080 | 7.100 | 6.750 | 7.050 | 12,647 | -0.10(-1.40%) |
Dec 09, 2016 | 7.350 | 7.350 | 6.875 | 7.150 | 12,857 | -0.20(-2.72%) |
Dec 08, 2016 | 7.500 | 7.850 | 7.350 | 7.350 | 12,462 | -0.10(-1.34%) |
Dec 07, 2016 | 7.350 | 7.450 | 7.350 | 7.450 | 8,062 | +0.10(+1.36%) |
Dec 06, 2016 | 7.400 | 7.750 | 7.200 | 7.350 | 33,397 | +0.00(+0.00%) |
Dec 05, 2016 | 7.227 | 7.550 | 7.227 | 7.350 | 2,521 | +0.20(+2.80%) |
Dec 02, 2016 | 7.325 | 7.500 | 7.150 | 7.150 | 69,486 | +0.00(+0.00%) |
Dec 01, 2016 | 7.250 | 7.300 | 7.150 | 7.150 | 7,524 | -0.15(-2.05%) |
Nov 30, 2016 | 7.200 | 7.800 | 7.175 | 7.300 | 72,201 | +0.15(+2.10%) |
Nov 29, 2016 | 7.250 | 7.250 | 7.000 | 7.150 | 10,978 | +0.00(+0.00%) |
Nov 28, 2016 | 7.200 | 7.300 | 7.150 | 7.150 | 7,248 | +0.00(+0.00%) |
Nov 25, 2016 | 7.250 | 7.250 | 7.150 | 7.150 | 4,690 | -0.15(-2.05%) |
Nov 23, 2016 | 7.300 | 7.300 | 7.300 | 0 | -0.05(-0.68%) | |
Nov 22, 2016 | 7.250 | 7.350 | 7.200 | 7.350 | 9,188 | +0.05(+0.68%) |
Nov 21, 2016 | 7.400 | 7.425 | 7.250 | 7.300 | 18,944 | -0.17(-2.34%) |
Nov 18, 2016 | 7.500 | 7.550 | 7.475 | 7.475 | 12,746 | -0.23(-2.92%) |
Nov 17, 2016 | 7.363 | 7.850 | 7.363 | 7.700 | 724 | +0.15(+1.99%) |
Nov 16, 2016 | 7.900 | 8.023 | 7.483 | 7.550 | 25,825 | -0.35(-4.43%) |
Nov 15, 2016 | 7.850 | 8.000 | 7.700 | 7.900 | 8,200 | +0.00(+0.00%) |
Nov 14, 2016 | 7.550 | 7.900 | 7.350 | 7.900 | 15,091 | +0.35(+4.64%) |
Nov 11, 2016 | 8.100 | 8.100 | 7.450 | 7.550 | 4,066 | -0.55(-6.79%) |
Nov 10, 2016 | 7.250 | 8.400 | 7.250 | 8.100 | 11,002 | +0.00(+0.00%) |
Nov 09, 2016 | 7.900 | 8.100 | 7.900 | 8.100 | 7,874 | +0.15(+1.89%) |
Nov 08, 2016 | 7.705 | 7.950 | 7.705 | 7.950 | 462 | +0.10(+1.27%) |
Nov 07, 2016 | 8.000 | 8.050 | 7.850 | 7.850 | 6,148 | -0.05(-0.63%) |
Nov 04, 2016 | 7.670 | 7.925 | 7.650 | 7.900 | 3,454 | +0.30(+3.95%) |
Nov 03, 2016 | 7.250 | 7.600 | 7.250 | 7.600 | 12,956 | -0.10(-1.30%) |
Nov 02, 2016 | 7.319 | 7.700 | 7.274 | 7.700 | 3,720 | +0.06(+0.79%) |