Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 8.080 | 8.250 | 7.930 | 8.240 | 630,352 | +0.09(+1.10%) |
Jan 30, 2017 | 8.300 | 8.400 | 7.900 | 8.150 | 686,338 | -0.13(-1.57%) |
Jan 27, 2017 | 8.340 | 8.440 | 8.200 | 8.280 | 628,446 | -0.06(-0.72%) |
Jan 26, 2017 | 8.270 | 8.495 | 8.230 | 8.340 | 862,727 | +0.07(+0.85%) |
Jan 25, 2017 | 8.150 | 8.270 | 8.015 | 8.270 | 963,188 | +0.24(+2.99%) |
Jan 24, 2017 | 7.850 | 8.040 | 7.750 | 8.030 | 481,164 | +0.19(+2.42%) |
Jan 23, 2017 | 7.820 | 7.850 | 7.640 | 7.840 | 541,905 | +0.01(+0.13%) |
Jan 20, 2017 | 7.800 | 7.860 | 7.710 | 7.830 | 491,502 | +0.03(+0.38%) |
Jan 19, 2017 | 7.960 | 8.040 | 7.710 | 7.800 | 686,519 | -0.07(-0.89%) |
Jan 18, 2017 | 7.930 | 7.995 | 7.810 | 7.870 | 440,994 | -0.01(-0.13%) |
Jan 17, 2017 | 7.990 | 8.080 | 7.810 | 7.880 | 1,323,263 | +0.08(+1.03%) |
Jan 13, 2017 | 7.800 | 7.800 | 7.800 | 0 | +0.31(+4.14%) | |
Jan 12, 2017 | 7.540 | 7.670 | 7.170 | 7.490 | 835,003 | -0.01(-0.13%) |
Jan 11, 2017 | 7.020 | 7.540 | 6.910 | 7.500 | 978,327 | +0.46(+6.53%) |
Jan 10, 2017 | 7.050 | 7.090 | 6.830 | 7.040 | 640,747 | -0.02(-0.28%) |
Jan 09, 2017 | 7.310 | 7.340 | 7.020 | 7.060 | 476,090 | -0.20(-2.75%) |
Jan 06, 2017 | 7.300 | 7.300 | 7.090 | 7.260 | 537,343 | -0.05(-0.68%) |
Jan 05, 2017 | 7.490 | 7.546 | 7.240 | 7.310 | 502,873 | -0.20(-2.66%) |
Jan 04, 2017 | 7.390 | 7.520 | 7.360 | 7.510 | 795,752 | +0.15(+2.04%) |
Jan 03, 2017 | 7.380 | 7.410 | 7.185 | 7.360 | 750,101 | -0.04(-0.54%) |
Dec 30, 2016 | 7.400 | 7.400 | 7.400 | 0 | -0.18(-2.37%) | |
Dec 29, 2016 | 7.490 | 7.593 | 7.345 | 7.580 | 574,296 | +0.07(+0.93%) |
Dec 28, 2016 | 7.610 | 7.730 | 7.440 | 7.510 | 476,979 | -0.11(-1.44%) |
Dec 27, 2016 | 7.830 | 7.830 | 7.421 | 7.620 | 415,345 | +0.11(+1.46%) |
Dec 23, 2016 | 7.510 | 7.510 | 7.510 | 0 | -0.07(-0.92%) | |
Dec 22, 2016 | 7.360 | 7.740 | 7.360 | 7.580 | 1,114,216 | +0.28(+3.84%) |
Dec 21, 2016 | 7.340 | 7.410 | 7.200 | 7.300 | 494,069 | -0.05(-0.68%) |
Dec 20, 2016 | 7.240 | 7.450 | 7.206 | 7.350 | 499,942 | +0.18(+2.51%) |
Dec 19, 2016 | 7.230 | 7.250 | 7.020 | 7.170 | 608,435 | +0.04(+0.56%) |
Dec 16, 2016 | 7.170 | 7.350 | 7.070 | 7.130 | 2,307,111 | -0.05(-0.70%) |
Dec 15, 2016 | 7.020 | 7.320 | 7.020 | 7.180 | 782,052 | +0.13(+1.84%) |
Dec 14, 2016 | 7.180 | 7.340 | 7.030 | 7.050 | 739,275 | -0.20(-2.76%) |
Dec 13, 2016 | 7.240 | 7.480 | 7.210 | 7.250 | 904,290 | +0.03(+0.42%) |
Dec 12, 2016 | 7.290 | 7.340 | 7.150 | 7.220 | 680,490 | -0.03(-0.41%) |
Dec 09, 2016 | 7.450 | 7.540 | 7.220 | 7.250 | 672,434 | -0.15(-2.03%) |
Dec 08, 2016 | 7.440 | 7.599 | 7.370 | 7.400 | 962,513 | +0.00(+0.00%) |
Dec 07, 2016 | 7.740 | 7.740 | 7.340 | 7.400 | 1,658,783 | -0.29(-3.77%) |
Dec 06, 2016 | 7.850 | 7.889 | 7.590 | 7.690 | 1,021,784 | -0.04(-0.52%) |
Dec 05, 2016 | 8.110 | 8.217 | 7.660 | 7.730 | 1,526,385 | -0.21(-2.64%) |
Dec 02, 2016 | 7.500 | 7.950 | 7.380 | 7.940 | 1,886,107 | +0.48(+6.43%) |
Dec 01, 2016 | 7.580 | 7.580 | 7.320 | 7.460 | 1,679,807 | +0.14(+1.91%) |
Nov 30, 2016 | 7.240 | 7.375 | 7.040 | 7.320 | 1,811,962 | +0.16(+2.23%) |
Nov 29, 2016 | 7.190 | 7.230 | 7.090 | 7.160 | 833,403 | +0.07(+0.99%) |
Nov 28, 2016 | 7.130 | 7.210 | 7.050 | 7.090 | 1,189,221 | +0.05(+0.71%) |
Nov 25, 2016 | 7.180 | 7.220 | 7.000 | 7.040 | 897,949 | -0.14(-1.95%) |
Nov 23, 2016 | 7.180 | 7.180 | 7.180 | 0 | +0.18(+2.57%) | |
Nov 22, 2016 | 6.600 | 7.015 | 6.550 | 7.000 | 1,680,647 | +0.45(+6.87%) |
Nov 21, 2016 | 6.580 | 6.630 | 6.250 | 6.550 | 1,533,245 | +0.29(+4.63%) |
Nov 18, 2016 | 6.340 | 6.430 | 6.210 | 6.260 | 4,727,131 | -0.59(-8.61%) |
Nov 17, 2016 | 6.900 | 7.180 | 6.845 | 6.850 | 594,997 | -0.09(-1.30%) |
Nov 16, 2016 | 7.230 | 7.230 | 6.850 | 6.940 | 349,277 | -0.08(-1.14%) |
Nov 15, 2016 | 7.250 | 7.250 | 6.980 | 7.020 | 497,822 | -0.11(-1.54%) |
Nov 14, 2016 | 7.020 | 7.390 | 6.910 | 7.130 | 1,036,098 | +0.29(+4.24%) |
Nov 11, 2016 | 6.450 | 6.860 | 6.450 | 6.840 | 649,767 | +0.43(+6.71%) |
Nov 10, 2016 | 6.420 | 6.470 | 6.270 | 6.410 | 635,825 | +0.18(+2.89%) |
Nov 09, 2016 | 5.700 | 6.280 | 5.628 | 6.230 | 745,026 | +0.63(+11.25%) |
Nov 08, 2016 | 5.670 | 5.700 | 5.560 | 5.600 | 307,829 | -0.12(-2.10%) |
Nov 07, 2016 | 5.790 | 5.895 | 5.670 | 5.720 | 426,402 | -0.05(-0.87%) |
Nov 04, 2016 | 5.980 | 6.000 | 5.678 | 5.770 | 768,976 | -0.23(-3.83%) |
Nov 03, 2016 | 5.900 | 6.090 | 5.800 | 6.000 | 1,036,469 | +0.57(+10.50%) |
Nov 02, 2016 | 5.540 | 5.620 | 5.400 | 5.430 | 513,300 | -0.11(-1.99%) |