Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 8.250 | 8.960 | 8.170 | 8.920 | 815,448 | +0.60(+7.21%) |
Jan 30, 2017 | 8.530 | 8.660 | 8.148 | 8.320 | 518,292 | -0.25(-2.92%) |
Jan 27, 2017 | 8.550 | 8.680 | 8.420 | 8.570 | 454,366 | +0.03(+0.35%) |
Jan 26, 2017 | 8.850 | 8.940 | 8.530 | 8.540 | 525,495 | -0.33(-3.72%) |
Jan 25, 2017 | 8.930 | 8.990 | 8.785 | 8.870 | 415,724 | +0.02(+0.23%) |
Jan 24, 2017 | 8.820 | 8.960 | 8.480 | 8.850 | 770,596 | +0.05(+0.57%) |
Jan 23, 2017 | 8.880 | 8.920 | 8.720 | 8.800 | 772,581 | -0.09(-1.01%) |
Jan 20, 2017 | 8.920 | 8.986 | 8.780 | 8.890 | 582,597 | -0.01(-0.11%) |
Jan 19, 2017 | 9.010 | 9.170 | 8.850 | 8.900 | 492,539 | -0.06(-0.67%) |
Jan 18, 2017 | 8.870 | 8.980 | 8.720 | 8.960 | 768,325 | +0.16(+1.82%) |
Jan 17, 2017 | 8.850 | 8.900 | 8.610 | 8.800 | 802,901 | -0.16(-1.79%) |
Jan 13, 2017 | 8.960 | 8.960 | 8.960 | 0 | +0.04(+0.45%) | |
Jan 12, 2017 | 8.800 | 9.040 | 8.740 | 8.920 | 480,396 | +0.02(+0.22%) |
Jan 11, 2017 | 9.250 | 9.670 | 8.550 | 8.900 | 2,838,522 | -0.32(-3.47%) |
Jan 10, 2017 | 8.800 | 9.250 | 8.740 | 9.220 | 1,197,227 | +0.48(+5.49%) |
Jan 09, 2017 | 8.950 | 8.970 | 8.650 | 8.740 | 735,392 | -0.15(-1.69%) |
Jan 06, 2017 | 8.760 | 9.080 | 8.720 | 8.890 | 760,326 | +0.16(+1.83%) |
Jan 05, 2017 | 8.850 | 9.010 | 8.630 | 8.730 | 598,578 | -0.12(-1.36%) |
Jan 04, 2017 | 8.660 | 8.960 | 8.570 | 8.850 | 1,001,435 | +0.23(+2.67%) |
Jan 03, 2017 | 8.800 | 8.970 | 8.400 | 8.620 | 861,317 | -0.02(-0.23%) |
Dec 30, 2016 | 8.640 | 8.640 | 8.640 | 0 | -0.19(-2.15%) | |
Dec 29, 2016 | 9.030 | 9.250 | 8.780 | 8.830 | 588,456 | -0.21(-2.32%) |
Dec 28, 2016 | 9.310 | 9.361 | 9.000 | 9.040 | 597,327 | -0.21(-2.27%) |
Dec 27, 2016 | 9.600 | 9.775 | 9.240 | 9.250 | 725,003 | -0.32(-3.34%) |
Dec 23, 2016 | 9.570 | 9.570 | 9.570 | 0 | +0.71(+8.01%) | |
Dec 22, 2016 | 8.930 | 9.010 | 8.765 | 8.860 | 417,710 | -0.02(-0.23%) |
Dec 21, 2016 | 9.210 | 9.340 | 8.880 | 8.880 | 519,427 | -0.29(-3.16%) |
Dec 20, 2016 | 9.000 | 9.300 | 8.810 | 9.170 | 657,628 | +0.23(+2.57%) |
Dec 19, 2016 | 8.960 | 9.335 | 8.865 | 8.940 | 902,530 | -0.01(-0.11%) |
Dec 16, 2016 | 9.120 | 9.330 | 8.830 | 8.950 | 2,741,356 | -0.27(-2.93%) |
Dec 15, 2016 | 8.990 | 9.540 | 8.900 | 9.220 | 1,335,362 | +0.24(+2.67%) |
Dec 14, 2016 | 8.870 | 9.035 | 8.760 | 8.980 | 813,750 | +0.11(+1.24%) |
Dec 13, 2016 | 9.070 | 9.260 | 8.840 | 8.870 | 674,441 | -0.14(-1.55%) |
Dec 12, 2016 | 9.090 | 9.190 | 8.900 | 9.010 | 863,633 | -0.14(-1.53%) |
Dec 09, 2016 | 8.960 | 9.190 | 8.830 | 9.150 | 1,180,087 | +0.28(+3.16%) |
Dec 08, 2016 | 8.530 | 8.910 | 8.411 | 8.870 | 1,708,825 | +0.31(+3.62%) |
Dec 07, 2016 | 8.810 | 9.010 | 8.390 | 8.560 | 1,027,006 | -0.46(-5.10%) |
Dec 06, 2016 | 8.890 | 9.100 | 8.700 | 9.020 | 1,012,942 | +0.16(+1.81%) |
Dec 05, 2016 | 8.730 | 9.000 | 8.501 | 8.860 | 1,466,521 | +0.22(+2.55%) |
Dec 02, 2016 | 8.630 | 8.820 | 8.273 | 8.640 | 1,040,128 | -0.03(-0.35%) |
Dec 01, 2016 | 8.930 | 8.960 | 8.645 | 8.670 | 1,364,281 | -0.28(-3.13%) |
Nov 30, 2016 | 9.140 | 9.226 | 8.900 | 8.950 | 1,698,183 | -0.10(-1.10%) |
Nov 29, 2016 | 8.670 | 9.090 | 8.592 | 9.050 | 1,124,265 | +0.35(+4.02%) |
Nov 28, 2016 | 8.640 | 8.840 | 8.520 | 8.700 | 1,215,121 | +0.04(+0.46%) |
Nov 25, 2016 | 8.500 | 8.710 | 8.400 | 8.660 | 794,147 | +0.17(+2.00%) |
Nov 23, 2016 | 8.490 | 8.490 | 8.490 | 0 | +0.25(+3.03%) | |
Nov 22, 2016 | 8.230 | 8.400 | 8.119 | 8.240 | 1,927,832 | -0.01(-0.12%) |
Nov 21, 2016 | 8.020 | 8.303 | 8.001 | 8.250 | 1,162,203 | +0.24(+3.00%) |
Nov 18, 2016 | 7.920 | 8.230 | 7.730 | 8.010 | 1,751,524 | +0.11(+1.39%) |
Nov 17, 2016 | 7.530 | 8.020 | 7.500 | 7.900 | 2,377,436 | +0.42(+5.61%) |
Nov 16, 2016 | 7.750 | 7.936 | 7.415 | 7.480 | 2,625,028 | -0.28(-3.61%) |
Nov 15, 2016 | 7.430 | 7.940 | 7.280 | 7.760 | 2,779,908 | +0.26(+3.47%) |
Nov 14, 2016 | 7.150 | 7.540 | 6.930 | 7.500 | 2,709,325 | +0.42(+5.93%) |
Nov 11, 2016 | 6.870 | 7.140 | 6.800 | 7.080 | 1,941,917 | +0.18(+2.61%) |
Nov 10, 2016 | 6.970 | 7.070 | 6.520 | 6.900 | 2,540,671 | +0.06(+0.88%) |
Nov 09, 2016 | 6.250 | 6.960 | 6.250 | 6.840 | 3,402,237 | +0.86(+14.38%) |
Nov 08, 2016 | 5.410 | 6.300 | 5.310 | 5.980 | 2,438,334 | +0.53(+9.72%) |
Nov 07, 2016 | 5.300 | 5.500 | 4.950 | 5.450 | 1,946,897 | +0.32(+6.24%) |
Nov 04, 2016 | 4.960 | 5.180 | 4.920 | 5.130 | 859,307 | +0.21(+4.27%) |
Nov 03, 2016 | 5.200 | 5.235 | 4.920 | 4.920 | 1,256,307 | -0.27(-5.20%) |
Nov 02, 2016 | 5.120 | 5.310 | 5.060 | 5.190 | 1,076,743 | +0.12(+2.37%) |