Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 8.180 | 8.180 | 7.650 | 7.780 | 40,250 | -0.24(-2.99%) |
Jan 30, 2017 | 8.160 | 8.240 | 7.720 | 8.020 | 74,475 | -0.24(-2.91%) |
Jan 27, 2017 | 8.180 | 8.440 | 8.110 | 8.260 | 16,956 | -0.02(-0.24%) |
Jan 26, 2017 | 8.270 | 8.480 | 8.050 | 8.280 | 14,731 | -0.04(-0.48%) |
Jan 25, 2017 | 8.240 | 8.520 | 8.171 | 8.320 | 30,808 | +0.10(+1.22%) |
Jan 24, 2017 | 8.110 | 8.240 | 7.930 | 8.220 | 21,898 | +0.05(+0.61%) |
Jan 23, 2017 | 8.150 | 8.230 | 8.000 | 8.170 | 36,878 | -0.01(-0.12%) |
Jan 20, 2017 | 8.180 | 8.370 | 8.000 | 8.180 | 32,078 | +0.01(+0.12%) |
Jan 19, 2017 | 8.290 | 8.350 | 8.100 | 8.170 | 27,463 | -0.18(-2.16%) |
Jan 18, 2017 | 8.590 | 8.610 | 8.230 | 8.350 | 20,879 | -0.16(-1.88%) |
Jan 17, 2017 | 8.410 | 8.753 | 8.310 | 8.510 | 33,092 | +0.06(+0.71%) |
Jan 13, 2017 | 8.450 | 8.450 | 8.450 | 0 | +0.17(+2.05%) | |
Jan 12, 2017 | 8.430 | 8.430 | 8.000 | 8.280 | 22,634 | -0.05(-0.60%) |
Jan 11, 2017 | 8.133 | 8.480 | 8.060 | 8.330 | 32,993 | +0.16(+1.96%) |
Jan 10, 2017 | 8.040 | 8.259 | 8.040 | 8.170 | 14,541 | +0.14(+1.74%) |
Jan 09, 2017 | 8.190 | 8.200 | 7.900 | 8.030 | 33,183 | -0.16(-1.95%) |
Jan 06, 2017 | 8.130 | 8.251 | 8.010 | 8.190 | 22,739 | +0.03(+0.37%) |
Jan 05, 2017 | 8.310 | 8.310 | 8.111 | 8.160 | 14,112 | -0.14(-1.69%) |
Jan 04, 2017 | 7.990 | 8.480 | 7.990 | 8.300 | 31,475 | +0.19(+2.34%) |
Jan 03, 2017 | 8.100 | 8.190 | 7.790 | 8.110 | 32,275 | -0.05(-0.61%) |
Dec 30, 2016 | 8.160 | 8.160 | 8.160 | 0 | -0.48(-5.56%) | |
Dec 29, 2016 | 8.760 | 8.890 | 8.380 | 8.640 | 94,697 | -0.14(-1.59%) |
Dec 28, 2016 | 8.690 | 8.950 | 8.640 | 8.780 | 47,328 | +0.07(+0.80%) |
Dec 27, 2016 | 8.190 | 8.940 | 8.190 | 8.710 | 83,052 | +0.43(+5.19%) |
Dec 23, 2016 | 8.280 | 8.280 | 8.280 | 0 | +0.01(+0.12%) | |
Dec 22, 2016 | 8.250 | 8.690 | 8.210 | 8.270 | 43,346 | +0.00(+0.00%) |
Dec 21, 2016 | 8.530 | 8.660 | 8.230 | 8.270 | 41,799 | -0.33(-3.84%) |
Dec 20, 2016 | 8.840 | 8.880 | 8.250 | 8.600 | 38,707 | -0.16(-1.83%) |
Dec 19, 2016 | 8.820 | 9.060 | 8.550 | 8.760 | 79,065 | +0.00(+0.00%) |
Dec 16, 2016 | 8.150 | 8.760 | 8.060 | 8.760 | 143,086 | +0.61(+7.48%) |
Dec 15, 2016 | 8.070 | 8.150 | 7.790 | 8.150 | 48,638 | +0.29(+3.69%) |
Dec 14, 2016 | 7.700 | 7.860 | 7.500 | 7.860 | 54,565 | +0.15(+1.95%) |
Dec 13, 2016 | 8.120 | 8.213 | 7.710 | 7.710 | 87,422 | -0.38(-4.70%) |
Dec 12, 2016 | 8.130 | 8.405 | 8.070 | 8.090 | 38,250 | -0.11(-1.34%) |
Dec 09, 2016 | 8.460 | 8.603 | 8.130 | 8.200 | 38,626 | -0.36(-4.21%) |
Dec 08, 2016 | 8.820 | 8.970 | 8.420 | 8.560 | 42,742 | -0.26(-2.95%) |
Dec 07, 2016 | 8.420 | 9.200 | 8.420 | 8.820 | 48,636 | +0.38(+4.50%) |
Dec 06, 2016 | 8.250 | 8.600 | 8.170 | 8.440 | 27,529 | +0.19(+2.30%) |
Dec 05, 2016 | 7.990 | 8.250 | 7.990 | 8.250 | 26,798 | +0.35(+4.43%) |
Dec 02, 2016 | 7.750 | 8.054 | 7.750 | 7.900 | 48,964 | +0.19(+2.46%) |
Dec 01, 2016 | 8.230 | 8.400 | 7.700 | 7.710 | 84,466 | -0.42(-5.17%) |
Nov 30, 2016 | 8.210 | 8.840 | 8.130 | 8.130 | 50,179 | -0.14(-1.69%) |
Nov 29, 2016 | 8.790 | 8.900 | 8.220 | 8.270 | 84,492 | -0.52(-5.92%) |
Nov 28, 2016 | 9.380 | 9.450 | 8.740 | 8.790 | 35,256 | -0.57(-6.09%) |
Nov 25, 2016 | 9.310 | 9.840 | 9.220 | 9.360 | 25,401 | +0.12(+1.30%) |
Nov 23, 2016 | 9.240 | 9.240 | 9.240 | 0 | +0.06(+0.65%) | |
Nov 22, 2016 | 9.490 | 9.490 | 8.680 | 9.180 | 69,836 | +0.11(+1.21%) |
Nov 21, 2016 | 9.250 | 9.250 | 8.900 | 9.070 | 60,816 | +0.13(+1.45%) |
Nov 18, 2016 | 8.940 | 9.067 | 8.850 | 8.940 | 27,685 | +0.09(+1.02%) |
Nov 17, 2016 | 9.130 | 9.175 | 8.840 | 8.850 | 35,894 | -0.13(-1.45%) |
Nov 16, 2016 | 9.160 | 9.428 | 8.890 | 8.980 | 36,209 | -0.27(-2.92%) |
Nov 15, 2016 | 9.330 | 9.660 | 9.190 | 9.250 | 22,593 | -0.08(-0.86%) |
Nov 14, 2016 | 9.370 | 9.670 | 9.330 | 9.330 | 60,719 | -0.13(-1.37%) |
Nov 11, 2016 | 9.880 | 9.970 | 9.300 | 9.460 | 70,489 | -0.53(-5.31%) |
Nov 10, 2016 | 10.02 | 10.26 | 9.770 | 9.990 | 34,951 | -0.11(-1.09%) |
Nov 09, 2016 | 10.27 | 10.48 | 9.830 | 10.10 | 46,268 | -0.68(-6.31%) |
Nov 08, 2016 | 10.48 | 10.78 | 10.38 | 10.78 | 16,131 | +0.29(+2.76%) |
Nov 07, 2016 | 10.34 | 10.65 | 10.34 | 10.49 | 14,787 | +0.22(+2.14%) |
Nov 04, 2016 | 10.43 | 10.57 | 10.20 | 10.27 | 30,029 | -0.24(-2.24%) |
Nov 03, 2016 | 10.42 | 10.81 | 10.22 | 10.51 | 22,837 | +0.15(+1.40%) |
Nov 02, 2016 | 10.63 | 11.24 | 10.36 | 10.36 | 39,018 | -0.37(-3.45%) |