Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 10.47 | 10.54 | 10.42 | 10.48 | 31,618 | +0.11(+1.06%) |
Jan 30, 2017 | 10.34 | 10.40 | 10.30 | 10.37 | 22,414 | +0.03(+0.29%) |
Jan 27, 2017 | 10.24 | 10.40 | 10.24 | 10.34 | 25,226 | +0.00(+0.00%) |
Jan 26, 2017 | 10.31 | 10.43 | 10.26 | 10.34 | 34,133 | +0.21(+2.07%) |
Jan 25, 2017 | 10.13 | 10.25 | 10.06 | 10.13 | 45,389 | +0.24(+2.43%) |
Jan 24, 2017 | 9.790 | 9.900 | 9.790 | 9.890 | 39,102 | +0.51(+5.44%) |
Jan 23, 2017 | 9.420 | 9.490 | 9.340 | 9.380 | 33,460 | -0.13(-1.37%) |
Jan 20, 2017 | 9.470 | 9.570 | 9.360 | 9.510 | 16,333 | -0.01(-0.11%) |
Jan 19, 2017 | 9.470 | 9.529 | 9.373 | 9.520 | 32,752 | -0.05(-0.50%) |
Jan 18, 2017 | 9.540 | 9.600 | 9.460 | 9.568 | 19,628 | +0.11(+1.14%) |
Jan 17, 2017 | 9.570 | 9.570 | 9.440 | 9.460 | 20,130 | -0.36(-3.67%) |
Jan 13, 2017 | 9.820 | 9.820 | 9.820 | 0 | -0.02(-0.20%) | |
Jan 12, 2017 | 9.740 | 9.915 | 9.740 | 9.840 | 35,757 | +0.22(+2.29%) |
Jan 11, 2017 | 9.720 | 9.720 | 9.580 | 9.620 | 30,426 | -0.26(-2.63%) |
Jan 10, 2017 | 9.740 | 9.920 | 9.630 | 9.880 | 57,194 | +0.27(+2.81%) |
Jan 09, 2017 | 9.650 | 9.780 | 9.570 | 9.610 | 41,609 | -0.34(-3.42%) |
Jan 06, 2017 | 9.900 | 10.06 | 9.860 | 9.950 | 25,954 | +0.09(+0.91%) |
Jan 05, 2017 | 9.930 | 9.960 | 9.750 | 9.860 | 48,922 | -0.21(-2.09%) |
Jan 04, 2017 | 9.600 | 10.17 | 9.530 | 10.07 | 154,848 | +1.04(+11.52%) |
Jan 03, 2017 | 9.000 | 9.170 | 8.910 | 9.030 | 118,255 | +1.10(+13.87%) |
Dec 30, 2016 | 7.930 | 7.930 | 7.930 | 0 | -0.01(-0.13%) | |
Dec 29, 2016 | 7.910 | 8.000 | 7.910 | 7.940 | 18,914 | -0.03(-0.38%) |
Dec 28, 2016 | 8.050 | 8.108 | 7.924 | 7.970 | 22,949 | +0.02(+0.25%) |
Dec 27, 2016 | 7.990 | 7.999 | 7.920 | 7.950 | 16,017 | -0.09(-1.12%) |
Dec 23, 2016 | 8.040 | 8.040 | 8.040 | 0 | +0.07(+0.88%) | |
Dec 22, 2016 | 8.010 | 8.100 | 7.958 | 7.970 | 13,288 | -0.13(-1.60%) |
Dec 21, 2016 | 8.010 | 8.110 | 7.950 | 8.100 | 18,603 | +0.19(+2.40%) |
Dec 20, 2016 | 7.740 | 7.930 | 7.740 | 7.910 | 23,924 | +0.10(+1.28%) |
Dec 19, 2016 | 7.890 | 7.920 | 7.810 | 7.810 | 25,402 | -0.49(-5.90%) |
Dec 16, 2016 | 8.230 | 8.300 | 8.150 | 8.300 | 13,270 | +0.07(+0.85%) |
Dec 15, 2016 | 8.330 | 8.380 | 8.160 | 8.230 | 15,997 | -0.08(-0.96%) |
Dec 14, 2016 | 8.420 | 8.530 | 8.310 | 8.310 | 13,036 | -0.23(-2.69%) |
Dec 13, 2016 | 8.600 | 8.600 | 8.512 | 8.540 | 11,979 | +0.04(+0.47%) |
Dec 12, 2016 | 8.440 | 8.540 | 8.440 | 8.500 | 20,760 | +0.06(+0.71%) |
Dec 09, 2016 | 8.310 | 8.450 | 8.310 | 8.440 | 19,562 | +0.08(+0.96%) |
Dec 08, 2016 | 8.420 | 8.470 | 8.288 | 8.360 | 24,901 | -0.19(-2.22%) |
Dec 07, 2016 | 8.490 | 8.570 | 8.470 | 8.550 | 25,547 | +0.04(+0.47%) |
Dec 06, 2016 | 8.520 | 8.540 | 8.500 | 8.510 | 17,020 | +0.03(+0.29%) |
Dec 05, 2016 | 8.490 | 8.510 | 8.350 | 8.485 | 49,085 | +0.38(+4.75%) |
Dec 02, 2016 | 7.950 | 8.196 | 7.920 | 8.100 | 15,931 | +0.07(+0.87%) |
Dec 01, 2016 | 8.070 | 8.110 | 7.970 | 8.030 | 16,158 | -0.09(-1.11%) |
Nov 30, 2016 | 8.110 | 8.190 | 8.010 | 8.120 | 20,410 | +0.12(+1.50%) |
Nov 29, 2016 | 7.980 | 8.030 | 7.960 | 8.000 | 41,631 | +0.07(+0.88%) |
Nov 28, 2016 | 7.820 | 7.963 | 7.790 | 7.930 | 37,335 | +0.24(+3.12%) |
Nov 25, 2016 | 7.640 | 7.719 | 7.510 | 7.690 | 25,816 | -0.07(-0.90%) |
Nov 23, 2016 | 7.760 | 7.760 | 7.760 | 0 | -0.02(-0.26%) | |
Nov 22, 2016 | 7.780 | 7.788 | 7.740 | 7.780 | 9,045 | +0.12(+1.57%) |
Nov 21, 2016 | 7.530 | 7.680 | 7.500 | 7.660 | 34,157 | +0.36(+4.93%) |
Nov 18, 2016 | 7.270 | 7.320 | 7.250 | 7.300 | 11,403 | -0.02(-0.27%) |
Nov 17, 2016 | 7.360 | 7.400 | 7.290 | 7.320 | 5,074 | -0.07(-0.95%) |
Nov 16, 2016 | 7.340 | 7.460 | 7.340 | 7.390 | 15,364 | +0.21(+2.92%) |
Nov 15, 2016 | 7.210 | 7.221 | 7.040 | 7.180 | 27,326 | +0.18(+2.57%) |
Nov 14, 2016 | 7.080 | 7.120 | 6.980 | 7.000 | 23,805 | -0.20(-2.78%) |
Nov 11, 2016 | 7.110 | 7.220 | 7.110 | 7.200 | 8,995 | -0.01(-0.14%) |
Nov 10, 2016 | 7.300 | 7.300 | 7.170 | 7.210 | 9,190 | -0.18(-2.44%) |
Nov 09, 2016 | 7.380 | 7.470 | 7.280 | 7.390 | 19,453 | +0.08(+1.09%) |
Nov 08, 2016 | 7.390 | 7.440 | 7.310 | 7.310 | 9,688 | -0.15(-2.01%) |
Nov 07, 2016 | 7.440 | 7.530 | 7.330 | 7.460 | 22,675 | +0.10(+1.36%) |
Nov 04, 2016 | 7.190 | 7.370 | 7.190 | 7.360 | 6,538 | +0.11(+1.52%) |
Nov 03, 2016 | 7.300 | 7.367 | 7.250 | 7.250 | 8,628 | -0.10(-1.36%) |
Nov 02, 2016 | 7.420 | 7.450 | 7.350 | 7.350 | 1,116 | -0.07(-0.94%) |