Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 8.170 | 8.270 | 8.056 | 8.270 | 5,474 | +0.09(+1.10%) |
Jan 30, 2017 | 8.120 | 8.210 | 8.010 | 8.180 | 15,456 | -0.01(-0.12%) |
Jan 27, 2017 | 8.160 | 8.260 | 8.140 | 8.190 | 24,693 | -0.05(-0.61%) |
Jan 26, 2017 | 8.250 | 8.290 | 8.130 | 8.240 | 14,353 | -0.01(-0.12%) |
Jan 25, 2017 | 8.170 | 8.250 | 8.100 | 8.250 | 22,871 | +0.17(+2.10%) |
Jan 24, 2017 | 8.060 | 8.108 | 8.020 | 8.080 | 10,139 | +0.02(+0.25%) |
Jan 23, 2017 | 8.000 | 8.108 | 8.000 | 8.060 | 18,355 | +0.06(+0.75%) |
Jan 20, 2017 | 8.100 | 8.200 | 8.000 | 8.000 | 50,123 | -0.03(-0.37%) |
Jan 19, 2017 | 8.000 | 8.030 | 7.800 | 8.030 | 27,808 | +0.13(+1.65%) |
Jan 18, 2017 | 7.950 | 7.950 | 7.800 | 7.900 | 8,581 | -0.05(-0.63%) |
Jan 17, 2017 | 7.960 | 7.960 | 7.665 | 7.950 | 8,558 | -0.04(-0.50%) |
Jan 13, 2017 | 7.990 | 7.990 | 7.990 | 0 | +0.60(+8.12%) | |
Jan 12, 2017 | 7.380 | 7.530 | 7.350 | 7.390 | 51,012 | -0.10(-1.34%) |
Jan 11, 2017 | 7.520 | 7.640 | 7.360 | 7.490 | 8,288 | -0.02(-0.27%) |
Jan 10, 2017 | 7.400 | 7.680 | 7.400 | 7.510 | 41,950 | +0.26(+3.59%) |
Jan 09, 2017 | 7.480 | 7.667 | 7.250 | 7.250 | 42,063 | -0.18(-2.42%) |
Jan 06, 2017 | 7.568 | 7.600 | 7.430 | 7.430 | 28,039 | -0.09(-1.20%) |
Jan 05, 2017 | 7.590 | 7.710 | 7.490 | 7.520 | 32,242 | -0.05(-0.66%) |
Jan 04, 2017 | 7.750 | 7.940 | 7.530 | 7.570 | 14,689 | -0.11(-1.43%) |
Jan 03, 2017 | 7.750 | 7.980 | 7.520 | 7.680 | 40,466 | +0.00(+0.00%) |
Dec 30, 2016 | 7.680 | 7.680 | 7.680 | 0 | -0.15(-1.92%) | |
Dec 29, 2016 | 8.000 | 8.010 | 7.820 | 7.830 | 5,828 | -0.15(-1.88%) |
Dec 28, 2016 | 8.020 | 8.040 | 7.810 | 7.980 | 14,048 | -0.07(-0.87%) |
Dec 27, 2016 | 8.000 | 8.050 | 7.920 | 8.050 | 19,273 | +0.05(+0.63%) |
Dec 23, 2016 | 8.000 | 8.000 | 8.000 | 0 | +0.01(+0.19%) | |
Dec 22, 2016 | 8.090 | 8.090 | 7.840 | 7.985 | 16,815 | -0.11(-1.42%) |
Dec 21, 2016 | 7.610 | 8.100 | 7.610 | 8.100 | 32,489 | +0.46(+6.02%) |
Dec 20, 2016 | 7.900 | 7.900 | 7.540 | 7.640 | 19,242 | -0.24(-3.05%) |
Dec 19, 2016 | 7.500 | 7.930 | 7.500 | 7.880 | 33,903 | +0.34(+4.51%) |
Dec 16, 2016 | 7.820 | 7.820 | 7.540 | 7.540 | 35,485 | -0.38(-4.80%) |
Dec 15, 2016 | 8.100 | 8.140 | 7.850 | 7.920 | 29,726 | -0.21(-2.58%) |
Dec 14, 2016 | 8.040 | 8.180 | 7.800 | 8.130 | 42,258 | +0.08(+0.99%) |
Dec 13, 2016 | 8.140 | 8.140 | 7.960 | 8.050 | 34,883 | -0.14(-1.71%) |
Dec 12, 2016 | 8.040 | 8.370 | 7.962 | 8.190 | 54,893 | +0.15(+1.87%) |
Dec 09, 2016 | 8.050 | 8.190 | 7.810 | 8.040 | 40,610 | +0.07(+0.88%) |
Dec 08, 2016 | 8.050 | 8.340 | 7.870 | 7.970 | 15,662 | +0.13(+1.66%) |
Dec 07, 2016 | 8.400 | 8.400 | 7.800 | 7.840 | 56,123 | -0.57(-6.78%) |
Dec 06, 2016 | 8.130 | 8.410 | 8.130 | 8.410 | 36,949 | +0.29(+3.51%) |
Dec 05, 2016 | 7.720 | 8.180 | 7.700 | 8.125 | 27,620 | +0.39(+5.11%) |
Dec 02, 2016 | 7.750 | 7.800 | 7.500 | 7.730 | 22,453 | -0.02(-0.26%) |
Dec 01, 2016 | 8.120 | 8.160 | 7.750 | 7.750 | 19,455 | -0.37(-4.56%) |
Nov 30, 2016 | 8.000 | 8.180 | 7.772 | 8.120 | 35,453 | +0.12(+1.50%) |
Nov 29, 2016 | 7.900 | 8.000 | 7.762 | 8.000 | 37,258 | +0.10(+1.27%) |
Nov 28, 2016 | 8.000 | 8.000 | 7.579 | 7.900 | 43,459 | -0.14(-1.74%) |
Nov 25, 2016 | 8.260 | 8.260 | 7.981 | 8.040 | 17,899 | -0.29(-3.48%) |
Nov 23, 2016 | 8.330 | 8.330 | 8.330 | 0 | -0.03(-0.36%) | |
Nov 22, 2016 | 8.100 | 8.390 | 7.910 | 8.360 | 66,837 | +0.37(+4.63%) |
Nov 21, 2016 | 8.200 | 8.200 | 7.270 | 7.990 | 35,823 | -0.22(-2.68%) |
Nov 18, 2016 | 8.440 | 8.442 | 8.000 | 8.210 | 56,273 | -0.24(-2.84%) |
Nov 17, 2016 | 8.050 | 8.450 | 7.840 | 8.450 | 99,993 | +0.44(+5.49%) |
Nov 16, 2016 | 7.140 | 8.170 | 7.140 | 8.010 | 166,602 | +0.85(+11.87%) |
Nov 15, 2016 | 6.800 | 7.280 | 6.800 | 7.160 | 49,158 | +0.22(+3.17%) |
Nov 14, 2016 | 6.800 | 7.114 | 6.800 | 6.940 | 47,131 | +0.20(+2.97%) |
Nov 11, 2016 | 6.500 | 6.798 | 6.500 | 6.740 | 33,518 | +0.19(+2.90%) |
Nov 10, 2016 | 6.600 | 6.850 | 6.460 | 6.550 | 68,861 | -0.05(-0.76%) |
Nov 09, 2016 | 6.800 | 7.210 | 6.350 | 6.600 | 44,985 | +0.11(+1.69%) |
Nov 08, 2016 | 6.600 | 6.620 | 6.410 | 6.490 | 55,472 | +0.02(+0.31%) |
Nov 07, 2016 | 6.550 | 6.600 | 6.426 | 6.470 | 21,656 | +0.10(+1.57%) |
Nov 04, 2016 | 6.630 | 6.630 | 6.280 | 6.370 | 20,347 | -0.16(-2.45%) |
Nov 03, 2016 | 6.530 | 7.660 | 6.466 | 6.530 | 34,202 | +0.10(+1.56%) |
Nov 02, 2016 | 6.500 | 7.680 | 6.285 | 6.430 | 38,941 | -0.14(-2.13%) |