Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 8.550 | 8.600 | 8.350 | 8.600 | 280,685 | +0.00(+0.00%) |
Jan 30, 2017 | 8.650 | 8.750 | 8.350 | 8.600 | 650,224 | -0.05(-0.58%) |
Jan 27, 2017 | 8.350 | 8.700 | 8.200 | 8.650 | 794,671 | +0.35(+4.22%) |
Jan 26, 2017 | 8.300 | 8.350 | 8.175 | 8.300 | 436,492 | +0.10(+1.22%) |
Jan 25, 2017 | 8.200 | 8.300 | 8.150 | 8.200 | 315,562 | +0.05(+0.61%) |
Jan 24, 2017 | 8.250 | 8.300 | 8.050 | 8.150 | 645,844 | -0.05(-0.61%) |
Jan 23, 2017 | 8.200 | 8.350 | 8.050 | 8.200 | 717,173 | +0.25(+3.14%) |
Jan 20, 2017 | 8.250 | 8.350 | 7.700 | 7.950 | 882,187 | -0.30(-3.64%) |
Jan 19, 2017 | 7.750 | 8.350 | 7.750 | 8.250 | 2,938,023 | +0.50(+6.45%) |
Jan 18, 2017 | 7.500 | 7.750 | 7.475 | 7.750 | 851,666 | +0.30(+4.03%) |
Jan 17, 2017 | 7.450 | 7.550 | 7.400 | 7.450 | 761,864 | +0.10(+1.36%) |
Jan 13, 2017 | 7.350 | 7.350 | 7.350 | 0 | +0.70(+10.53%) | |
Jan 12, 2017 | 6.750 | 6.750 | 6.550 | 6.650 | 348,029 | -0.05(-0.75%) |
Jan 11, 2017 | 6.550 | 6.850 | 6.400 | 6.700 | 3,452,294 | +0.35(+5.51%) |
Jan 10, 2017 | 6.150 | 6.350 | 6.050 | 6.350 | 113,367 | +0.25(+4.10%) |
Jan 09, 2017 | 6.300 | 6.394 | 6.100 | 6.100 | 117,278 | -0.25(-3.94%) |
Jan 06, 2017 | 6.500 | 6.500 | 6.250 | 6.350 | 104,992 | -0.15(-2.31%) |
Jan 05, 2017 | 6.500 | 6.500 | 6.418 | 6.500 | 173,371 | +0.00(+0.00%) |
Jan 04, 2017 | 6.400 | 6.500 | 6.400 | 6.500 | 131,127 | +0.20(+3.17%) |
Jan 03, 2017 | 6.200 | 6.350 | 6.200 | 6.300 | 169,305 | +0.10(+1.61%) |
Dec 30, 2016 | 6.200 | 6.200 | 6.200 | 0 | -0.20(-3.13%) | |
Dec 29, 2016 | 6.300 | 6.450 | 6.250 | 6.400 | 85,014 | +0.05(+0.79%) |
Dec 28, 2016 | 6.250 | 6.500 | 6.100 | 6.350 | 209,751 | +0.05(+0.79%) |
Dec 27, 2016 | 6.200 | 6.300 | 6.100 | 6.300 | 104,053 | +0.10(+1.61%) |
Dec 23, 2016 | 6.200 | 6.200 | 6.200 | 0 | -0.10(-1.59%) | |
Dec 22, 2016 | 6.250 | 6.350 | 6.125 | 6.300 | 120,839 | +0.10(+1.61%) |
Dec 21, 2016 | 6.350 | 6.500 | 6.200 | 6.200 | 72,319 | -0.20(-3.13%) |
Dec 20, 2016 | 6.350 | 6.500 | 6.150 | 6.400 | 276,817 | +0.05(+0.79%) |
Dec 19, 2016 | 6.000 | 6.350 | 6.000 | 6.350 | 87,473 | +0.35(+5.83%) |
Dec 16, 2016 | 6.100 | 6.200 | 6.000 | 6.000 | 65,098 | -0.10(-1.64%) |
Dec 15, 2016 | 6.150 | 6.300 | 6.000 | 6.100 | 206,427 | -0.10(-1.61%) |
Dec 14, 2016 | 6.250 | 6.350 | 6.150 | 6.200 | 70,319 | -0.10(-1.59%) |
Dec 13, 2016 | 6.150 | 6.400 | 6.150 | 6.300 | 57,140 | +0.15(+2.44%) |
Dec 12, 2016 | 6.400 | 6.450 | 6.050 | 6.150 | 152,873 | -0.25(-3.91%) |
Dec 09, 2016 | 6.450 | 6.550 | 6.400 | 6.400 | 70,874 | -0.10(-1.54%) |
Dec 08, 2016 | 6.400 | 6.550 | 6.375 | 6.500 | 83,982 | +0.20(+3.17%) |
Dec 07, 2016 | 6.350 | 6.350 | 6.200 | 6.300 | 231,424 | -0.05(-0.79%) |
Dec 06, 2016 | 6.250 | 6.500 | 6.250 | 6.350 | 149,031 | +0.05(+0.79%) |
Dec 05, 2016 | 6.250 | 6.400 | 6.150 | 6.300 | 119,731 | +0.10(+1.61%) |
Dec 02, 2016 | 6.250 | 6.400 | 6.200 | 6.200 | 155,449 | -0.10(-1.59%) |
Dec 01, 2016 | 6.450 | 6.514 | 6.150 | 6.300 | 240,322 | -0.15(-2.33%) |
Nov 30, 2016 | 6.700 | 6.700 | 6.400 | 6.450 | 200,566 | -0.25(-3.73%) |
Nov 29, 2016 | 6.750 | 6.750 | 6.500 | 6.700 | 149,696 | +0.00(+0.00%) |
Nov 28, 2016 | 6.950 | 6.950 | 6.500 | 6.700 | 179,892 | -0.25(-3.60%) |
Nov 25, 2016 | 6.650 | 7.000 | 6.600 | 6.950 | 197,730 | +0.15(+2.21%) |
Nov 23, 2016 | 6.800 | 6.800 | 6.800 | 0 | +0.10(+1.49%) | |
Nov 22, 2016 | 6.450 | 6.750 | 6.450 | 6.700 | 515,641 | +0.30(+4.69%) |
Nov 21, 2016 | 6.100 | 6.450 | 6.100 | 6.400 | 337,805 | +0.40(+6.67%) |
Nov 18, 2016 | 5.650 | 6.100 | 5.558 | 6.000 | 836,769 | +0.40(+7.14%) |
Nov 17, 2016 | 5.600 | 5.650 | 5.450 | 5.600 | 374,094 | +0.10(+1.82%) |
Nov 16, 2016 | 5.500 | 5.600 | 5.400 | 5.500 | 371,261 | +0.05(+0.92%) |
Nov 15, 2016 | 5.300 | 5.600 | 5.300 | 5.450 | 346,254 | +0.10(+1.87%) |
Nov 14, 2016 | 5.550 | 5.650 | 5.250 | 5.350 | 1,352,548 | -0.20(-3.60%) |
Nov 11, 2016 | 5.750 | 5.850 | 5.550 | 5.550 | 343,453 | -0.25(-4.31%) |
Nov 10, 2016 | 5.800 | 5.850 | 5.450 | 5.800 | 246,336 | +0.10(+1.75%) |
Nov 09, 2016 | 5.550 | 5.700 | 5.450 | 5.700 | 225,615 | +0.10(+1.79%) |
Nov 08, 2016 | 5.700 | 5.800 | 5.600 | 5.600 | 167,269 | -0.15(-2.61%) |
Nov 07, 2016 | 5.650 | 5.800 | 5.550 | 5.750 | 244,401 | +0.20(+3.60%) |
Nov 04, 2016 | 5.250 | 5.575 | 5.200 | 5.550 | 265,578 | +0.30(+5.71%) |
Nov 03, 2016 | 5.550 | 5.600 | 5.200 | 5.250 | 405,274 | -0.20(-3.67%) |
Nov 02, 2016 | 6.000 | 6.000 | 5.350 | 5.450 | 918,749 | -0.50(-8.40%) |