Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 8.611 | 8.714 | 8.611 | 8.611 | 2,735 | +0.00(+0.00%) |
Jan 30, 2017 | 8.748 | 8.748 | 8.611 | 8.611 | 11,272 | -0.14(-1.57%) |
Jan 27, 2017 | 8.679 | 8.748 | 8.679 | 8.748 | 2,579 | +0.03(+0.40%) |
Jan 26, 2017 | 8.783 | 8.783 | 8.679 | 8.714 | 3,488 | -0.05(-0.55%) |
Jan 25, 2017 | 8.727 | 8.783 | 8.727 | 8.762 | 2,949 | +0.05(+0.55%) |
Jan 24, 2017 | 8.852 | 8.852 | 8.714 | 8.714 | 1,033 | -0.03(-0.39%) |
Jan 23, 2017 | 8.748 | 8.850 | 8.736 | 8.748 | 2,327 | +0.03(+0.40%) |
Jan 20, 2017 | 8.714 | 8.714 | 8.714 | 8.714 | 927 | +0.03(+0.40%) |
Jan 19, 2017 | 8.645 | 8.714 | 8.645 | 8.679 | 3,952 | -0.03(-0.40%) |
Jan 18, 2017 | 8.714 | 8.817 | 8.645 | 8.714 | 4,543 | -0.10(-1.17%) |
Jan 17, 2017 | 9.265 | 9.265 | 8.679 | 8.817 | 18,385 | -0.44(-4.80%) |
Jan 13, 2017 | 9.262 | 9.262 | 9.262 | 0 | +0.10(+1.09%) | |
Jan 12, 2017 | 9.135 | 9.162 | 9.045 | 9.162 | 3,468 | -0.05(-0.58%) |
Jan 11, 2017 | 9.215 | 9.215 | 9.215 | 9.215 | 580 | -0.05(-0.50%) |
Jan 10, 2017 | 9.182 | 9.262 | 9.182 | 9.262 | 902 | +0.03(+0.34%) |
Jan 09, 2017 | 8.989 | 9.234 | 8.955 | 9.231 | 3,353 | +0.13(+1.48%) |
Jan 06, 2017 | 9.196 | 9.196 | 9.041 | 9.096 | 1,713 | +0.01(+0.13%) |
Jan 05, 2017 | 9.265 | 9.265 | 9.084 | 9.084 | 3,829 | -0.11(-1.21%) |
Jan 04, 2017 | 9.265 | 9.265 | 9.127 | 9.196 | 6,021 | +0.00(+0.00%) |
Jan 03, 2017 | 9.196 | 9.196 | 9.196 | 9.196 | 511 | -0.10(-1.11%) |
Dec 30, 2016 | 9.299 | 9.299 | 9.299 | 0 | +0.06(+0.60%) | |
Dec 29, 2016 | 9.299 | 9.299 | 9.244 | 9.244 | 1,544 | -0.02(-0.22%) |
Dec 28, 2016 | 9.296 | 9.296 | 9.265 | 9.265 | 821 | -0.03(-0.37%) |
Dec 27, 2016 | 9.299 | 9.299 | 9.175 | 9.299 | 962 | +0.00(+0.00%) |
Dec 23, 2016 | 9.299 | 9.299 | 9.299 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 9.265 | 9.299 | 9.024 | 9.299 | 2,414 | +0.03(+0.37%) |
Dec 21, 2016 | 9.162 | 9.265 | 9.162 | 9.265 | 3,874 | +0.14(+1.51%) |
Dec 20, 2016 | 8.886 | 9.162 | 8.886 | 9.127 | 10,449 | +0.34(+3.92%) |
Dec 19, 2016 | 8.783 | 8.826 | 8.731 | 8.783 | 10,565 | +0.00(+0.00%) |
Dec 16, 2016 | 9.020 | 9.024 | 8.748 | 8.783 | 5,846 | -0.24(-2.67%) |
Dec 15, 2016 | 8.817 | 9.024 | 8.817 | 9.024 | 4,450 | +0.24(+2.75%) |
Dec 14, 2016 | 8.955 | 9.162 | 8.748 | 8.783 | 6,547 | -0.38(-4.14%) |
Dec 13, 2016 | 8.714 | 9.231 | 8.714 | 9.162 | 9,221 | +0.45(+5.14%) |
Dec 12, 2016 | 8.862 | 8.862 | 8.661 | 8.714 | 6,207 | -0.07(-0.78%) |
Dec 09, 2016 | 8.679 | 8.972 | 8.645 | 8.783 | 14,656 | -0.10(-1.16%) |
Dec 08, 2016 | 9.058 | 9.299 | 8.576 | 8.886 | 12,994 | -0.28(-3.01%) |
Dec 07, 2016 | 10.50 | 10.50 | 8.369 | 9.162 | 31,824 | +0.52(+6.06%) |
Dec 06, 2016 | 8.502 | 8.706 | 8.468 | 8.638 | 23,170 | +0.27(+3.25%) |
Dec 05, 2016 | 8.502 | 8.502 | 8.332 | 8.366 | 17,686 | -0.10(-1.20%) |
Dec 02, 2016 | 8.366 | 8.502 | 8.264 | 8.468 | 3,077 | +0.17(+2.05%) |
Dec 01, 2016 | 8.230 | 8.400 | 8.029 | 8.298 | 9,863 | +0.00(+0.00%) |
Nov 30, 2016 | 8.298 | 8.332 | 8.264 | 8.298 | 17,760 | +0.00(+0.00%) |
Nov 29, 2016 | 8.307 | 8.418 | 8.272 | 8.298 | 8,436 | +0.00(+0.00%) |
Nov 28, 2016 | 8.502 | 8.502 | 8.264 | 8.298 | 9,834 | +0.07(+0.83%) |
Nov 25, 2016 | 8.434 | 8.434 | 8.230 | 8.230 | 3,268 | -0.10(-1.22%) |
Nov 23, 2016 | 8.332 | 8.332 | 8.332 | 0 | +0.31(+3.81%) | |
Nov 22, 2016 | 7.720 | 8.094 | 7.716 | 8.026 | 23,297 | +0.32(+4.20%) |
Nov 21, 2016 | 7.720 | 7.720 | 7.516 | 7.703 | 11,142 | -0.01(-0.18%) |
Nov 18, 2016 | 7.512 | 7.720 | 7.512 | 7.716 | 2,933 | +0.23(+3.04%) |
Nov 17, 2016 | 7.346 | 7.489 | 7.346 | 7.489 | 4,929 | +0.14(+1.94%) |
Nov 16, 2016 | 7.652 | 7.652 | 7.190 | 7.346 | 4,419 | -0.24(-3.14%) |
Nov 15, 2016 | 7.380 | 7.648 | 7.278 | 7.584 | 2,715 | +0.14(+1.83%) |
Nov 14, 2016 | 7.550 | 7.550 | 7.448 | 7.448 | 2,168 | +0.03(+0.46%) |
Nov 11, 2016 | 7.244 | 7.414 | 7.244 | 7.414 | 2,752 | +0.19(+2.63%) |
Nov 10, 2016 | 7.224 | 7.312 | 7.224 | 724 | -0.09(-1.20%) | |
Nov 09, 2016 | 7.244 | 7.312 | 7.244 | 7.312 | 1,651 | +0.00(+0.00%) |
Nov 08, 2016 | 7.312 | 7.312 | 7.312 | 7.312 | 355 | +0.14(+2.01%) |
Nov 07, 2016 | 7.145 | 7.168 | 7.142 | 7.168 | 3,813 | +0.06(+0.84%) |