Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 8.550 | 8.750 | 8.500 | 8.700 | 45,416 | +0.15(+1.75%) |
Jan 30, 2017 | 8.550 | 8.800 | 8.250 | 8.550 | 24,046 | +0.05(+0.59%) |
Jan 27, 2017 | 8.650 | 8.850 | 8.450 | 8.500 | 34,379 | -0.20(-2.30%) |
Jan 26, 2017 | 8.650 | 8.800 | 8.650 | 8.700 | 10,630 | +0.00(+0.00%) |
Jan 25, 2017 | 8.850 | 8.850 | 8.650 | 8.700 | 14,120 | +0.00(+0.00%) |
Jan 24, 2017 | 8.700 | 8.700 | 8.450 | 8.700 | 13,369 | +0.05(+0.58%) |
Jan 23, 2017 | 8.850 | 8.850 | 8.650 | 8.650 | 15,941 | -0.10(-1.14%) |
Jan 20, 2017 | 8.800 | 8.900 | 8.700 | 8.750 | 16,258 | +0.00(+0.00%) |
Jan 19, 2017 | 8.800 | 8.900 | 8.700 | 8.750 | 19,641 | -0.05(-0.57%) |
Jan 18, 2017 | 8.800 | 8.800 | 8.700 | 8.800 | 10,570 | +0.10(+1.15%) |
Jan 17, 2017 | 8.600 | 8.750 | 8.550 | 8.700 | 20,838 | +0.00(+0.00%) |
Jan 13, 2017 | 8.700 | 8.700 | 8.700 | 0 | +0.30(+3.57%) | |
Jan 12, 2017 | 8.500 | 8.500 | 8.400 | 8.400 | 10,261 | -0.10(-1.18%) |
Jan 11, 2017 | 8.550 | 8.600 | 8.400 | 8.500 | 18,418 | +0.00(+0.00%) |
Jan 10, 2017 | 8.550 | 8.600 | 8.450 | 8.500 | 7,192 | -0.05(-0.58%) |
Jan 09, 2017 | 8.550 | 8.650 | 8.550 | 8.550 | 13,154 | -0.10(-1.16%) |
Jan 06, 2017 | 8.600 | 8.725 | 8.550 | 8.650 | 14,565 | +0.05(+0.58%) |
Jan 05, 2017 | 8.850 | 8.850 | 8.600 | 8.600 | 17,191 | -0.25(-2.82%) |
Jan 04, 2017 | 8.550 | 8.950 | 8.550 | 8.850 | 28,759 | +0.25(+2.91%) |
Jan 03, 2017 | 8.750 | 8.750 | 8.450 | 8.600 | 19,998 | -0.05(-0.58%) |
Dec 30, 2016 | 8.650 | 8.650 | 8.650 | 0 | -0.15(-1.70%) | |
Dec 29, 2016 | 8.850 | 8.850 | 8.550 | 8.800 | 15,962 | +0.00(+0.00%) |
Dec 28, 2016 | 8.850 | 8.850 | 8.600 | 8.800 | 45,309 | +0.00(+0.00%) |
Dec 27, 2016 | 8.800 | 9.050 | 8.700 | 8.800 | 30,052 | +0.00(+0.00%) |
Dec 23, 2016 | 8.800 | 8.800 | 8.800 | 0 | +0.25(+2.92%) | |
Dec 22, 2016 | 9.050 | 9.050 | 8.500 | 8.550 | 47,414 | -0.45(-5.00%) |
Dec 21, 2016 | 9.200 | 9.200 | 8.950 | 9.000 | 17,889 | -0.15(-1.64%) |
Dec 20, 2016 | 9.200 | 9.200 | 9.100 | 9.150 | 28,488 | +0.05(+0.55%) |
Dec 19, 2016 | 9.300 | 9.350 | 9.100 | 9.100 | 25,497 | -0.25(-2.67%) |
Dec 16, 2016 | 9.200 | 9.350 | 9.150 | 9.350 | 107,377 | +0.10(+1.08%) |
Dec 15, 2016 | 9.100 | 9.350 | 9.050 | 9.250 | 48,226 | +0.20(+2.21%) |
Dec 14, 2016 | 9.100 | 9.240 | 8.900 | 9.050 | 48,051 | -0.10(-1.09%) |
Dec 13, 2016 | 9.100 | 9.150 | 8.850 | 9.150 | 25,147 | +0.15(+1.67%) |
Dec 12, 2016 | 9.200 | 9.350 | 8.950 | 9.000 | 21,993 | -0.20(-2.17%) |
Dec 09, 2016 | 9.100 | 9.250 | 9.000 | 9.200 | 34,944 | +0.10(+1.10%) |
Dec 08, 2016 | 8.750 | 9.300 | 8.750 | 9.100 | 27,140 | +0.30(+3.41%) |
Dec 07, 2016 | 8.750 | 9.150 | 8.700 | 8.800 | 44,044 | +0.00(+0.00%) |
Dec 06, 2016 | 8.600 | 8.825 | 8.600 | 8.800 | 29,886 | +0.20(+2.33%) |
Dec 05, 2016 | 8.600 | 8.700 | 8.500 | 8.600 | 34,588 | +0.10(+1.18%) |
Dec 02, 2016 | 8.650 | 8.700 | 8.500 | 8.500 | 15,655 | -0.05(-0.58%) |
Dec 01, 2016 | 8.500 | 8.650 | 8.450 | 8.550 | 17,377 | +0.05(+0.59%) |
Nov 30, 2016 | 8.600 | 9.000 | 8.500 | 8.500 | 50,488 | -0.15(-1.73%) |
Nov 29, 2016 | 8.650 | 8.750 | 8.600 | 8.650 | 33,605 | +0.00(+0.00%) |
Nov 28, 2016 | 9.050 | 9.100 | 8.600 | 8.650 | 36,198 | -0.40(-4.42%) |
Nov 25, 2016 | 9.015 | 9.100 | 9.000 | 9.050 | 12,385 | +0.00(+0.00%) |
Nov 23, 2016 | 9.050 | 9.050 | 9.050 | 0 | -0.05(-0.55%) | |
Nov 22, 2016 | 9.000 | 9.350 | 8.950 | 9.100 | 38,594 | -0.20(-2.15%) |
Nov 21, 2016 | 9.550 | 9.650 | 9.200 | 9.300 | 31,311 | -0.25(-2.62%) |
Nov 18, 2016 | 8.950 | 10.07 | 8.950 | 9.550 | 195,443 | +0.65(+7.30%) |
Nov 17, 2016 | 8.500 | 8.999 | 8.400 | 8.900 | 92,682 | +0.45(+5.33%) |
Nov 16, 2016 | 8.150 | 8.450 | 8.100 | 8.450 | 69,465 | +0.35(+4.32%) |
Nov 15, 2016 | 8.150 | 8.150 | 8.100 | 8.100 | 55,840 | +0.00(+0.00%) |
Nov 14, 2016 | 8.150 | 8.150 | 8.050 | 8.100 | 51,868 | +0.00(+0.00%) |
Nov 11, 2016 | 8.000 | 8.150 | 7.950 | 8.100 | 66,287 | +0.05(+0.62%) |
Nov 10, 2016 | 8.150 | 8.250 | 8.000 | 8.050 | 116,655 | -0.10(-1.23%) |
Nov 09, 2016 | 8.050 | 8.200 | 8.000 | 8.150 | 73,981 | +0.05(+0.62%) |
Nov 08, 2016 | 7.900 | 8.200 | 7.900 | 8.100 | 86,708 | +0.25(+3.18%) |
Nov 07, 2016 | 7.750 | 7.950 | 7.700 | 7.850 | 176,892 | +0.10(+1.29%) |
Nov 04, 2016 | 7.750 | 7.750 | 7.700 | 7.750 | 74,927 | +0.05(+0.65%) |
Nov 03, 2016 | 7.700 | 7.750 | 7.650 | 7.700 | 133,746 | +0.00(+0.00%) |
Nov 02, 2016 | 7.800 | 7.800 | 7.650 | 7.700 | 204,650 | +0.05(+0.65%) |