Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 7.950 | 8.380 | 7.950 | 8.260 | 45,894 | +0.27(+3.38%) |
Jan 30, 2017 | 8.100 | 8.141 | 7.900 | 7.990 | 176,265 | +0.07(+0.88%) |
Jan 27, 2017 | 7.882 | 8.035 | 7.882 | 7.920 | 78,519 | +0.10(+1.28%) |
Jan 26, 2017 | 8.000 | 8.200 | 7.810 | 7.820 | 355,676 | -0.35(-4.28%) |
Jan 25, 2017 | 8.100 | 8.300 | 8.030 | 8.170 | 142,500 | +0.00(+0.00%) |
Jan 24, 2017 | 8.410 | 8.430 | 8.150 | 8.170 | 15,004 | +0.02(+0.25%) |
Jan 23, 2017 | 8.400 | 8.480 | 8.100 | 8.150 | 31,478 | -0.04(-0.49%) |
Jan 20, 2017 | 7.840 | 8.440 | 7.810 | 8.190 | 39,515 | +0.38(+4.87%) |
Jan 19, 2017 | 7.940 | 8.042 | 7.810 | 7.810 | 9,565 | -0.16(-2.01%) |
Jan 18, 2017 | 8.080 | 8.180 | 7.910 | 7.970 | 15,239 | -0.08(-0.99%) |
Jan 17, 2017 | 8.000 | 8.250 | 7.900 | 8.050 | 14,641 | +0.05(+0.63%) |
Jan 13, 2017 | 8.000 | 8.000 | 8.000 | 0 | +0.05(+0.63%) | |
Jan 12, 2017 | 8.010 | 8.063 | 7.900 | 7.950 | 33,042 | -0.06(-0.75%) |
Jan 11, 2017 | 8.450 | 8.450 | 8.010 | 8.010 | 9,328 | -0.09(-1.11%) |
Jan 10, 2017 | 8.150 | 8.420 | 8.070 | 8.100 | 28,011 | -0.10(-1.22%) |
Jan 09, 2017 | 8.400 | 8.500 | 8.060 | 8.200 | 35,187 | -0.18(-2.15%) |
Jan 06, 2017 | 8.590 | 9.080 | 8.050 | 8.380 | 238,794 | -0.12(-1.41%) |
Jan 05, 2017 | 8.250 | 8.762 | 8.235 | 8.500 | 99,688 | +0.21(+2.47%) |
Jan 04, 2017 | 8.800 | 9.021 | 8.260 | 8.295 | 58,467 | -0.20(-2.30%) |
Jan 03, 2017 | 9.140 | 9.140 | 8.340 | 8.490 | 79,903 | -0.11(-1.28%) |
Dec 30, 2016 | 8.600 | 8.600 | 8.600 | 0 | -0.33(-3.70%) | |
Dec 29, 2016 | 8.720 | 9.074 | 8.640 | 8.930 | 154,717 | +0.21(+2.41%) |
Dec 28, 2016 | 8.500 | 8.999 | 8.283 | 8.720 | 73,498 | +0.07(+0.81%) |
Dec 27, 2016 | 8.000 | 8.900 | 8.000 | 8.650 | 53,571 | +0.48(+5.88%) |
Dec 23, 2016 | 8.170 | 8.170 | 8.170 | 0 | +0.08(+0.99%) | |
Dec 22, 2016 | 8.040 | 8.360 | 7.540 | 8.090 | 143,199 | +0.04(+0.50%) |
Dec 21, 2016 | 9.010 | 9.040 | 8.030 | 8.050 | 117,201 | -0.81(-9.14%) |
Dec 20, 2016 | 8.960 | 9.280 | 8.860 | 8.860 | 37,874 | -0.35(-3.80%) |
Dec 19, 2016 | 9.290 | 9.640 | 8.810 | 9.210 | 47,825 | -0.37(-3.86%) |
Dec 16, 2016 | 9.510 | 9.698 | 9.010 | 9.580 | 54,351 | +0.02(+0.21%) |
Dec 15, 2016 | 9.710 | 9.784 | 9.440 | 9.560 | 104,906 | -0.05(-0.52%) |
Dec 14, 2016 | 9.700 | 9.834 | 9.415 | 9.610 | 29,163 | -0.21(-2.14%) |
Dec 13, 2016 | 9.620 | 9.820 | 9.450 | 9.820 | 38,381 | +0.14(+1.45%) |
Dec 12, 2016 | 10.00 | 10.00 | 9.540 | 9.680 | 23,362 | -0.31(-3.10%) |
Dec 09, 2016 | 9.720 | 10.00 | 9.435 | 9.990 | 30,901 | +0.19(+1.94%) |
Dec 08, 2016 | 10.00 | 10.00 | 9.357 | 9.800 | 132,361 | -0.20(-2.00%) |
Dec 07, 2016 | 9.955 | 10.08 | 9.930 | 10.00 | 40,009 | +0.05(+0.50%) |
Dec 06, 2016 | 10.09 | 10.11 | 9.910 | 9.950 | 58,180 | +0.02(+0.20%) |
Dec 05, 2016 | 9.900 | 10.09 | 9.900 | 9.930 | 62,221 | -0.07(-0.70%) |
Dec 02, 2016 | 10.01 | 10.17 | 10.00 | 10.00 | 17,257 | -0.01(-0.10%) |
Dec 01, 2016 | 10.12 | 10.12 | 9.860 | 10.01 | 142,536 | -0.01(-0.10%) |
Nov 30, 2016 | 10.13 | 10.20 | 9.890 | 10.02 | 42,248 | +0.01(+0.10%) |
Nov 29, 2016 | 10.02 | 10.12 | 9.790 | 10.01 | 395,941 | -0.01(-0.10%) |
Nov 28, 2016 | 10.26 | 10.26 | 9.640 | 10.02 | 306,026 | -0.31(-3.00%) |
Nov 25, 2016 | 10.25 | 10.73 | 10.25 | 10.33 | 98,296 | +0.09(+0.88%) |
Nov 23, 2016 | 10.24 | 10.24 | 10.24 | 0 | +0.44(+4.49%) | |
Nov 22, 2016 | 9.480 | 9.906 | 9.284 | 9.800 | 59,004 | +0.36(+3.81%) |
Nov 21, 2016 | 9.030 | 9.560 | 9.014 | 9.440 | 146,053 | +0.35(+3.85%) |
Nov 18, 2016 | 8.900 | 9.090 | 8.900 | 9.090 | 27,588 | +0.27(+3.06%) |
Nov 17, 2016 | 8.830 | 8.970 | 8.200 | 8.820 | 814,332 | -0.01(-0.11%) |
Nov 16, 2016 | 9.140 | 9.250 | 8.550 | 8.830 | 615,994 | -0.59(-6.26%) |
Nov 15, 2016 | 9.500 | 9.550 | 9.125 | 9.420 | 117,803 | -0.13(-1.36%) |
Nov 14, 2016 | 9.650 | 9.759 | 9.475 | 9.550 | 121,718 | -0.10(-1.04%) |
Nov 11, 2016 | 9.720 | 9.880 | 9.720 | 9.650 | 22,493 | -0.07(-0.72%) |
Nov 10, 2016 | 9.650 | 9.775 | 9.601 | 9.720 | 107,171 | +0.08(+0.83%) |
Nov 09, 2016 | 9.750 | 9.772 | 9.610 | 9.640 | 194,272 | -0.10(-1.03%) |
Nov 08, 2016 | 9.750 | 9.980 | 9.720 | 9.740 | 104,440 | +0.00(+0.00%) |
Nov 07, 2016 | 10.22 | 10.41 | 9.010 | 9.740 | 1,043,889 | -0.26(-2.60%) |
Nov 04, 2016 | 10.20 | 10.40 | 9.800 | 10.00 | 606,004 | -0.40(-3.85%) |
Nov 03, 2016 | 10.49 | 10.68 | 10.13 | 10.40 | 923,851 | -0.01(-0.10%) |