Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 7.190 | 7.470 | 7.050 | 7.410 | 114,317 | +0.20(+2.77%) |
Jan 30, 2017 | 7.310 | 7.420 | 7.110 | 7.210 | 85,163 | -0.10(-1.37%) |
Jan 27, 2017 | 7.090 | 7.350 | 7.000 | 7.310 | 123,039 | +0.25(+3.54%) |
Jan 26, 2017 | 7.070 | 7.280 | 6.970 | 7.060 | 67,474 | -0.01(-0.14%) |
Jan 25, 2017 | 6.970 | 7.195 | 6.970 | 7.070 | 67,062 | +0.11(+1.58%) |
Jan 24, 2017 | 7.040 | 7.040 | 6.800 | 6.960 | 91,859 | -0.11(-1.56%) |
Jan 23, 2017 | 7.150 | 7.150 | 6.930 | 7.070 | 102,554 | -0.05(-0.70%) |
Jan 20, 2017 | 7.130 | 7.265 | 7.010 | 7.120 | 94,050 | -0.01(-0.14%) |
Jan 19, 2017 | 7.320 | 7.380 | 7.020 | 7.130 | 236,142 | -0.20(-2.73%) |
Jan 18, 2017 | 7.070 | 7.390 | 7.000 | 7.330 | 63,494 | +0.23(+3.24%) |
Jan 17, 2017 | 7.400 | 7.400 | 7.040 | 7.100 | 94,850 | -0.40(-5.33%) |
Jan 13, 2017 | 7.500 | 7.500 | 7.500 | 0 | +0.01(+0.13%) | |
Jan 12, 2017 | 7.930 | 7.977 | 7.460 | 7.490 | 85,582 | -0.38(-4.83%) |
Jan 11, 2017 | 8.000 | 8.120 | 7.650 | 7.870 | 145,661 | -0.16(-1.99%) |
Jan 10, 2017 | 8.290 | 8.290 | 7.960 | 8.030 | 75,249 | -0.27(-3.25%) |
Jan 09, 2017 | 8.140 | 8.360 | 7.960 | 8.300 | 107,871 | +0.21(+2.60%) |
Jan 06, 2017 | 8.230 | 8.390 | 7.830 | 8.090 | 106,609 | -0.15(-1.82%) |
Jan 05, 2017 | 8.460 | 8.460 | 8.100 | 8.240 | 100,666 | -0.18(-2.14%) |
Jan 04, 2017 | 8.230 | 8.500 | 8.180 | 8.420 | 148,437 | +0.19(+2.31%) |
Jan 03, 2017 | 8.010 | 8.440 | 7.740 | 8.230 | 171,110 | +0.17(+2.11%) |
Dec 30, 2016 | 8.060 | 8.060 | 8.060 | 0 | -0.19(-2.30%) | |
Dec 29, 2016 | 8.190 | 8.449 | 8.020 | 8.250 | 156,027 | +0.09(+1.10%) |
Dec 28, 2016 | 7.350 | 8.300 | 7.330 | 8.160 | 182,267 | +0.75(+10.12%) |
Dec 27, 2016 | 7.460 | 7.590 | 7.170 | 7.410 | 289,533 | -0.01(-0.13%) |
Dec 23, 2016 | 7.420 | 7.420 | 7.420 | 0 | -0.50(-6.31%) | |
Dec 22, 2016 | 7.930 | 8.100 | 7.700 | 7.920 | 230,777 | -0.08(-1.00%) |
Dec 21, 2016 | 7.520 | 8.118 | 7.400 | 8.000 | 247,107 | +0.51(+6.81%) |
Dec 20, 2016 | 7.330 | 7.589 | 7.250 | 7.490 | 164,481 | +0.34(+4.76%) |
Dec 19, 2016 | 7.240 | 7.650 | 7.080 | 7.150 | 258,875 | +0.31(+4.53%) |
Dec 16, 2016 | 6.470 | 6.960 | 6.450 | 6.840 | 206,767 | +0.32(+4.91%) |
Dec 15, 2016 | 6.870 | 6.870 | 6.370 | 6.520 | 155,488 | -0.37(-5.37%) |
Dec 14, 2016 | 6.800 | 7.110 | 6.600 | 6.890 | 248,294 | +0.09(+1.32%) |
Dec 13, 2016 | 5.910 | 6.990 | 5.890 | 6.800 | 1,535,221 | +0.58(+9.32%) |
Dec 12, 2016 | 6.620 | 6.685 | 6.100 | 6.220 | 211,120 | -0.45(-6.75%) |
Dec 09, 2016 | 6.640 | 7.070 | 6.640 | 6.670 | 100,571 | +0.06(+0.91%) |
Dec 08, 2016 | 6.500 | 6.750 | 6.130 | 6.610 | 321,029 | -0.38(-5.44%) |
Dec 07, 2016 | 7.140 | 7.230 | 6.710 | 6.990 | 217,461 | -0.21(-2.92%) |
Dec 06, 2016 | 7.350 | 7.490 | 7.200 | 7.200 | 73,010 | -0.10(-1.37%) |
Dec 05, 2016 | 7.320 | 7.500 | 7.091 | 7.300 | 104,629 | -0.06(-0.82%) |
Dec 02, 2016 | 6.430 | 7.588 | 6.430 | 7.360 | 456,097 | +0.88(+13.58%) |
Dec 01, 2016 | 8.000 | 8.024 | 6.330 | 6.480 | 515,437 | -1.52(-19.00%) |
Nov 30, 2016 | 8.640 | 8.700 | 7.920 | 8.000 | 298,581 | -0.71(-8.15%) |
Nov 29, 2016 | 9.480 | 9.562 | 8.560 | 8.710 | 632,223 | -0.59(-6.34%) |
Nov 28, 2016 | 8.920 | 10.17 | 8.631 | 9.300 | 4,702,181 | +1.54(+19.85%) |
Nov 25, 2016 | 7.990 | 8.000 | 7.670 | 7.760 | 35,513 | -0.23(-2.88%) |
Nov 23, 2016 | 7.990 | 7.990 | 7.990 | 0 | -0.09(-1.11%) | |
Nov 22, 2016 | 8.520 | 8.600 | 8.060 | 8.080 | 52,237 | -0.45(-5.28%) |
Nov 21, 2016 | 8.530 | 8.630 | 8.360 | 8.530 | 58,888 | -0.04(-0.47%) |
Nov 18, 2016 | 8.780 | 8.840 | 8.370 | 8.570 | 124,127 | -0.14(-1.61%) |
Nov 17, 2016 | 8.240 | 8.710 | 8.200 | 8.710 | 57,661 | +0.47(+5.70%) |
Nov 16, 2016 | 7.800 | 8.290 | 7.750 | 8.240 | 226,506 | +0.39(+4.97%) |
Nov 15, 2016 | 7.890 | 8.060 | 7.600 | 7.850 | 107,390 | -0.10(-1.26%) |
Nov 14, 2016 | 8.400 | 8.400 | 7.700 | 7.950 | 97,331 | -0.09(-1.12%) |
Nov 11, 2016 | 7.630 | 8.111 | 7.530 | 8.040 | 156,057 | +0.53(+7.06%) |
Nov 10, 2016 | 7.490 | 7.700 | 7.350 | 7.510 | 103,022 | +0.23(+3.16%) |
Nov 09, 2016 | 7.200 | 7.500 | 7.031 | 7.280 | 170,112 | +0.14(+1.96%) |
Nov 08, 2016 | 6.990 | 7.160 | 6.960 | 7.140 | 32,486 | +0.20(+2.88%) |
Nov 07, 2016 | 6.940 | 7.191 | 6.889 | 6.940 | 30,986 | +0.02(+0.29%) |
Nov 04, 2016 | 6.940 | 7.040 | 6.900 | 6.920 | 22,254 | -0.04(-0.57%) |
Nov 03, 2016 | 6.990 | 7.020 | 6.900 | 6.960 | 28,957 | -0.04(-0.57%) |
Nov 02, 2016 | 7.100 | 7.190 | 7.000 | 7.000 | 21,643 | -0.12(-1.69%) |