Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 9.750 | 10.15 | 9.750 | 10.15 | 27,121 | +0.15(+1.50%) |
Jan 30, 2017 | 9.880 | 10.00 | 9.750 | 10.00 | 7,304 | +0.13(+1.32%) |
Jan 27, 2017 | 10.04 | 10.04 | 9.800 | 9.870 | 5,903 | +0.06(+0.61%) |
Jan 26, 2017 | 9.900 | 9.900 | 9.770 | 9.810 | 8,240 | -0.14(-1.41%) |
Jan 25, 2017 | 10.08 | 10.08 | 9.801 | 9.950 | 10,923 | -0.10(-1.00%) |
Jan 24, 2017 | 10.03 | 10.14 | 9.959 | 10.05 | 5,472 | +0.15(+1.52%) |
Jan 23, 2017 | 10.04 | 10.15 | 9.885 | 9.900 | 13,447 | -0.15(-1.49%) |
Jan 20, 2017 | 9.970 | 10.14 | 9.970 | 10.05 | 4,917 | +0.08(+0.80%) |
Jan 19, 2017 | 9.780 | 10.00 | 9.780 | 9.970 | 7,004 | +0.17(+1.73%) |
Jan 18, 2017 | 9.930 | 10.00 | 9.790 | 9.800 | 11,950 | -0.18(-1.80%) |
Jan 17, 2017 | 9.650 | 10.07 | 9.490 | 9.979 | 26,477 | +0.28(+2.88%) |
Jan 13, 2017 | 9.700 | 9.700 | 9.700 | 0 | -0.01(-0.10%) | |
Jan 12, 2017 | 9.440 | 9.750 | 9.400 | 9.710 | 26,559 | +0.31(+3.30%) |
Jan 11, 2017 | 9.071 | 9.490 | 9.000 | 9.400 | 28,904 | +0.21(+2.29%) |
Jan 10, 2017 | 8.905 | 9.300 | 8.905 | 9.190 | 30,251 | +0.34(+3.84%) |
Jan 09, 2017 | 8.840 | 8.920 | 8.820 | 8.850 | 5,165 | -0.09(-1.01%) |
Jan 06, 2017 | 8.973 | 8.990 | 8.900 | 8.940 | 17,129 | -0.02(-0.22%) |
Jan 05, 2017 | 8.960 | 9.000 | 8.900 | 8.960 | 11,670 | +0.14(+1.59%) |
Jan 04, 2017 | 8.610 | 8.889 | 8.610 | 8.820 | 17,182 | +0.27(+3.16%) |
Jan 03, 2017 | 8.680 | 8.740 | 8.270 | 8.550 | 9,280 | -0.13(-1.50%) |
Dec 30, 2016 | 8.680 | 8.680 | 8.680 | 0 | +0.31(+3.75%) | |
Dec 29, 2016 | 8.283 | 8.420 | 8.283 | 8.366 | 11,237 | +0.06(+0.68%) |
Dec 28, 2016 | 8.222 | 8.430 | 8.200 | 8.310 | 26,423 | +0.05(+0.61%) |
Dec 27, 2016 | 7.992 | 8.440 | 7.980 | 8.260 | 12,034 | +0.27(+3.38%) |
Dec 23, 2016 | 7.990 | 7.990 | 7.990 | 0 | +0.26(+3.36%) | |
Dec 22, 2016 | 8.051 | 8.239 | 7.720 | 7.730 | 29,528 | -0.32(-3.98%) |
Dec 21, 2016 | 8.210 | 8.211 | 8.011 | 8.050 | 10,627 | -0.18(-2.19%) |
Dec 20, 2016 | 8.020 | 8.482 | 8.020 | 8.230 | 7,540 | +0.13(+1.60%) |
Dec 19, 2016 | 8.382 | 8.382 | 8.026 | 8.100 | 17,799 | -0.24(-2.88%) |
Dec 16, 2016 | 8.330 | 8.425 | 8.330 | 8.340 | 5,280 | -0.06(-0.71%) |
Dec 15, 2016 | 8.380 | 8.560 | 8.250 | 8.400 | 13,814 | -0.10(-1.18%) |
Dec 14, 2016 | 8.627 | 8.627 | 8.298 | 8.500 | 17,934 | -0.15(-1.73%) |
Dec 13, 2016 | 8.700 | 8.800 | 8.560 | 8.650 | 26,160 | -0.03(-0.35%) |
Dec 12, 2016 | 7.990 | 8.800 | 7.990 | 8.680 | 38,942 | +0.58(+7.16%) |
Dec 09, 2016 | 7.982 | 8.110 | 7.832 | 8.100 | 11,988 | +0.07(+0.87%) |
Dec 08, 2016 | 7.982 | 8.189 | 7.910 | 8.030 | 19,123 | +0.06(+0.75%) |
Dec 07, 2016 | 7.700 | 8.100 | 7.700 | 7.970 | 12,850 | +0.27(+3.51%) |
Dec 06, 2016 | 7.710 | 7.740 | 7.700 | 7.700 | 30,308 | -0.05(-0.65%) |
Dec 05, 2016 | 7.700 | 7.818 | 7.700 | 7.750 | 50,997 | +0.05(+0.65%) |
Dec 02, 2016 | 7.800 | 7.828 | 7.700 | 7.700 | 22,977 | -0.04(-0.52%) |
Dec 01, 2016 | 7.790 | 7.810 | 7.700 | 7.740 | 16,229 | -0.01(-0.13%) |
Nov 30, 2016 | 7.720 | 7.830 | 7.710 | 7.750 | 45,312 | -0.02(-0.26%) |
Nov 29, 2016 | 7.710 | 7.840 | 7.700 | 7.770 | 9,952 | +0.04(+0.52%) |
Nov 28, 2016 | 7.800 | 7.830 | 7.700 | 7.730 | 37,040 | -0.09(-1.15%) |
Nov 25, 2016 | 7.770 | 7.980 | 7.720 | 7.820 | 25,820 | -0.02(-0.26%) |
Nov 23, 2016 | 7.840 | 7.840 | 7.840 | 0 | +0.07(+0.90%) | |
Nov 22, 2016 | 7.830 | 7.950 | 7.700 | 7.770 | 19,554 | -0.09(-1.15%) |
Nov 21, 2016 | 8.070 | 8.070 | 7.630 | 7.860 | 65,183 | -0.25(-3.08%) |
Nov 18, 2016 | 7.890 | 8.240 | 7.890 | 8.110 | 5,949 | +0.07(+0.87%) |
Nov 17, 2016 | 7.910 | 8.125 | 7.779 | 8.040 | 5,827 | +0.23(+2.94%) |
Nov 16, 2016 | 8.000 | 8.000 | 7.710 | 7.810 | 22,697 | -0.20(-2.50%) |
Nov 15, 2016 | 8.250 | 8.250 | 7.750 | 8.010 | 11,137 | -0.06(-0.74%) |
Nov 14, 2016 | 7.900 | 8.090 | 7.823 | 8.070 | 20,263 | +0.14(+1.77%) |
Nov 11, 2016 | 7.780 | 8.030 | 7.430 | 7.930 | 68,466 | +0.09(+1.15%) |
Nov 10, 2016 | 7.960 | 7.960 | 7.700 | 7.840 | 57,115 | -0.16(-2.00%) |
Nov 09, 2016 | 7.990 | 8.090 | 7.880 | 8.000 | 34,009 | +0.00(+0.00%) |
Nov 08, 2016 | 8.390 | 8.550 | 7.930 | 8.000 | 139,790 | -0.39(-4.65%) |
Nov 07, 2016 | 8.190 | 8.710 | 7.980 | 8.390 | 113,793 | +0.20(+2.44%) |
Nov 04, 2016 | 8.040 | 8.230 | 7.887 | 8.190 | 8,041 | +0.38(+4.87%) |
Nov 03, 2016 | 7.860 | 8.010 | 7.430 | 7.810 | 129,277 | +0.01(+0.13%) |
Nov 02, 2016 | 8.000 | 8.010 | 7.800 | 7.800 | 7,291 | -0.30(-3.70%) |