Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 8.460 | 8.691 | 8.418 | 8.670 | 64,510 | +0.17(+1.98%) |
Jan 30, 2017 | 8.670 | 8.670 | 8.502 | 8.502 | 41,830 | -0.17(-1.94%) |
Jan 27, 2017 | 8.628 | 8.733 | 8.502 | 8.670 | 47,309 | +0.00(+0.00%) |
Jan 26, 2017 | 8.881 | 8.965 | 8.439 | 8.670 | 173,617 | -0.25(-2.83%) |
Jan 25, 2017 | 8.881 | 8.923 | 8.815 | 8.923 | 43,445 | +0.08(+0.95%) |
Jan 24, 2017 | 8.670 | 8.902 | 8.670 | 8.838 | 87,003 | +0.13(+1.45%) |
Jan 23, 2017 | 8.628 | 8.754 | 8.628 | 8.712 | 37,138 | +0.08(+0.98%) |
Jan 20, 2017 | 8.502 | 8.775 | 8.502 | 8.628 | 62,252 | +0.08(+0.99%) |
Jan 19, 2017 | 8.670 | 8.670 | 8.510 | 8.544 | 86,032 | -0.13(-1.46%) |
Jan 18, 2017 | 8.628 | 8.712 | 8.565 | 8.670 | 110,469 | +0.04(+0.49%) |
Jan 17, 2017 | 8.838 | 8.881 | 8.544 | 8.628 | 90,992 | -0.21(-2.38%) |
Jan 13, 2017 | 8.838 | 8.838 | 8.838 | 0 | +0.13(+1.45%) | |
Jan 12, 2017 | 8.881 | 8.923 | 8.670 | 8.712 | 56,385 | -0.21(-2.36%) |
Jan 11, 2017 | 8.796 | 8.965 | 8.776 | 8.923 | 61,849 | +0.08(+0.95%) |
Jan 10, 2017 | 8.796 | 8.838 | 8.628 | 8.838 | 83,421 | +0.08(+0.96%) |
Jan 09, 2017 | 8.838 | 8.936 | 8.712 | 8.754 | 110,967 | -0.17(-1.89%) |
Jan 06, 2017 | 9.133 | 9.133 | 8.881 | 8.923 | 60,853 | -0.21(-2.30%) |
Jan 05, 2017 | 9.217 | 9.217 | 9.007 | 9.133 | 87,184 | -0.04(-0.46%) |
Jan 04, 2017 | 9.133 | 9.251 | 9.091 | 9.175 | 37,589 | +0.04(+0.46%) |
Jan 03, 2017 | 9.133 | 9.184 | 9.007 | 9.133 | 55,360 | +0.00(+0.00%) |
Dec 30, 2016 | 9.133 | 9.133 | 9.133 | 0 | -0.13(-1.36%) | |
Dec 29, 2016 | 9.217 | 9.301 | 9.175 | 9.259 | 46,141 | +0.08(+0.92%) |
Dec 28, 2016 | 9.301 | 9.301 | 9.133 | 9.175 | 48,951 | -0.06(-0.68%) |
Dec 27, 2016 | 9.071 | 9.238 | 9.029 | 9.238 | 73,195 | +0.13(+1.38%) |
Dec 23, 2016 | 9.113 | 9.113 | 9.113 | 0 | +0.21(+2.35%) | |
Dec 22, 2016 | 8.695 | 9.071 | 8.695 | 8.904 | 80,265 | +0.17(+1.91%) |
Dec 21, 2016 | 8.904 | 9.071 | 8.737 | 8.737 | 127,484 | -0.25(-2.79%) |
Dec 20, 2016 | 8.946 | 9.113 | 8.862 | 8.987 | 57,929 | -0.04(-0.46%) |
Dec 19, 2016 | 8.862 | 9.155 | 8.862 | 9.029 | 104,099 | +0.13(+1.41%) |
Dec 16, 2016 | 8.695 | 8.987 | 8.653 | 8.904 | 660,432 | +0.29(+3.40%) |
Dec 15, 2016 | 8.360 | 8.669 | 8.193 | 8.611 | 286,127 | +0.17(+1.98%) |
Dec 14, 2016 | 8.778 | 8.820 | 8.277 | 8.444 | 289,552 | -0.29(-3.35%) |
Dec 13, 2016 | 9.447 | 9.447 | 8.695 | 8.737 | 315,797 | -0.79(-8.33%) |
Dec 12, 2016 | 9.531 | 9.656 | 9.364 | 9.531 | 84,070 | +0.13(+1.33%) |
Dec 09, 2016 | 9.197 | 9.447 | 9.155 | 9.406 | 66,015 | +0.21(+2.27%) |
Dec 08, 2016 | 9.113 | 9.197 | 9.071 | 9.197 | 80,886 | +0.04(+0.46%) |
Dec 07, 2016 | 9.322 | 9.489 | 9.113 | 9.155 | 65,269 | -0.29(-3.10%) |
Dec 06, 2016 | 9.280 | 9.531 | 9.238 | 9.447 | 51,376 | +0.17(+1.80%) |
Dec 05, 2016 | 9.280 | 9.364 | 9.197 | 9.280 | 63,845 | +0.04(+0.45%) |
Dec 02, 2016 | 9.071 | 9.322 | 8.987 | 9.238 | 48,198 | +0.17(+1.84%) |
Dec 01, 2016 | 9.155 | 9.280 | 8.778 | 9.071 | 101,445 | -0.08(-0.91%) |
Nov 30, 2016 | 9.447 | 9.489 | 9.029 | 9.155 | 73,597 | -0.21(-2.23%) |
Nov 29, 2016 | 9.573 | 9.740 | 9.322 | 9.364 | 75,921 | -0.38(-3.86%) |
Nov 28, 2016 | 9.531 | 9.824 | 9.364 | 9.740 | 123,008 | +0.21(+2.19%) |
Nov 25, 2016 | 9.197 | 9.531 | 9.197 | 9.531 | 34,767 | +0.25(+2.70%) |
Nov 23, 2016 | 9.280 | 9.280 | 9.280 | 0 | -0.33(-3.48%) | |
Nov 22, 2016 | 9.406 | 9.782 | 9.238 | 9.615 | 173,443 | +0.17(+1.77%) |
Nov 21, 2016 | 9.197 | 9.489 | 9.197 | 9.447 | 87,735 | +0.25(+2.73%) |
Nov 18, 2016 | 9.322 | 9.531 | 9.155 | 9.197 | 82,896 | -0.08(-0.90%) |
Nov 17, 2016 | 9.406 | 9.531 | 9.280 | 9.280 | 42,104 | -0.25(-2.63%) |
Nov 16, 2016 | 9.071 | 9.531 | 9.071 | 9.531 | 93,753 | +0.42(+4.59%) |
Nov 15, 2016 | 9.280 | 9.447 | 8.987 | 9.113 | 75,883 | +0.04(+0.46%) |
Nov 14, 2016 | 9.531 | 9.531 | 8.987 | 9.071 | 80,619 | -0.46(-4.82%) |
Nov 11, 2016 | 9.071 | 9.573 | 8.946 | 9.531 | 183,525 | +0.67(+7.55%) |
Nov 10, 2016 | 9.740 | 9.782 | 9.113 | 8.862 | 374,173 | -1.30(-12.76%) |
Nov 09, 2016 | 9.447 | 10.16 | 9.439 | 10.16 | 96,510 | +0.50(+5.20%) |
Nov 08, 2016 | 9.615 | 9.698 | 9.615 | 9.656 | 45,196 | +0.08(+0.87%) |
Nov 07, 2016 | 9.949 | 9.949 | 9.489 | 9.573 | 80,267 | -0.13(-1.29%) |
Nov 04, 2016 | 9.238 | 9.782 | 9.238 | 9.698 | 111,121 | +0.42(+4.50%) |
Nov 03, 2016 | 9.197 | 9.322 | 9.113 | 9.280 | 33,501 | +0.08(+0.91%) |
Nov 02, 2016 | 9.238 | 9.364 | 9.155 | 9.197 | 55,463 | -0.13(-1.35%) |