Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 6.100 | 6.400 | 6.000 | 6.350 | 251,787 | +0.25(+4.10%) |
Jan 30, 2017 | 6.250 | 6.250 | 6.000 | 6.100 | 168,934 | -0.15(-2.40%) |
Jan 27, 2017 | 6.250 | 6.350 | 6.140 | 6.250 | 274,293 | +0.00(+0.00%) |
Jan 26, 2017 | 6.500 | 6.500 | 6.250 | 6.250 | 299,202 | -0.20(-3.10%) |
Jan 25, 2017 | 6.350 | 6.550 | 6.350 | 6.450 | 305,757 | +0.10(+1.57%) |
Jan 24, 2017 | 6.450 | 6.450 | 6.200 | 6.350 | 335,272 | -0.05(-0.78%) |
Jan 23, 2017 | 6.700 | 6.800 | 6.350 | 6.400 | 316,200 | -0.30(-4.48%) |
Jan 20, 2017 | 6.800 | 6.850 | 6.650 | 6.700 | 241,137 | +0.00(+0.00%) |
Jan 19, 2017 | 7.050 | 7.050 | 6.550 | 6.700 | 541,351 | +0.25(+3.88%) |
Jan 18, 2017 | 6.650 | 6.675 | 6.250 | 6.450 | 427,742 | -0.15(-2.27%) |
Jan 17, 2017 | 7.050 | 7.050 | 6.600 | 6.600 | 442,933 | -0.50(-7.04%) |
Jan 13, 2017 | 7.100 | 7.100 | 7.100 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 7.350 | 7.375 | 7.025 | 7.100 | 281,874 | -0.30(-4.05%) |
Jan 11, 2017 | 7.950 | 8.000 | 7.300 | 7.400 | 548,032 | -0.75(-9.20%) |
Jan 10, 2017 | 8.000 | 8.150 | 8.000 | 8.150 | 138,137 | +0.15(+1.88%) |
Jan 09, 2017 | 8.000 | 8.150 | 7.900 | 8.000 | 111,782 | +0.00(+0.00%) |
Jan 06, 2017 | 8.050 | 8.200 | 7.900 | 8.000 | 101,210 | +0.00(+0.00%) |
Jan 05, 2017 | 8.200 | 8.200 | 7.800 | 8.000 | 190,145 | -0.15(-1.84%) |
Jan 04, 2017 | 7.900 | 8.300 | 7.650 | 8.150 | 328,226 | +0.30(+3.82%) |
Jan 03, 2017 | 7.950 | 8.250 | 7.700 | 7.850 | 307,936 | +0.00(+0.00%) |
Dec 30, 2016 | 7.850 | 7.850 | 7.850 | 0 | +0.20(+2.61%) | |
Dec 29, 2016 | 7.850 | 7.950 | 7.550 | 7.650 | 245,055 | -0.25(-3.16%) |
Dec 28, 2016 | 8.050 | 8.200 | 7.800 | 7.900 | 269,957 | -0.20(-2.47%) |
Dec 27, 2016 | 7.850 | 8.325 | 7.800 | 8.100 | 245,415 | +0.10(+1.25%) |
Dec 23, 2016 | 8.000 | 8.000 | 8.000 | 0 | -0.15(-1.84%) | |
Dec 22, 2016 | 8.150 | 8.250 | 8.000 | 8.150 | 158,541 | -0.10(-1.21%) |
Dec 21, 2016 | 8.650 | 8.800 | 8.050 | 8.250 | 349,624 | -0.45(-5.17%) |
Dec 20, 2016 | 8.800 | 8.950 | 8.500 | 8.700 | 350,878 | -0.10(-1.14%) |
Dec 19, 2016 | 8.700 | 9.050 | 8.550 | 8.800 | 356,902 | +0.25(+2.92%) |
Dec 16, 2016 | 9.100 | 9.150 | 8.400 | 8.550 | 3,744,193 | -0.50(-5.52%) |
Dec 15, 2016 | 9.150 | 9.400 | 8.950 | 9.050 | 482,431 | -0.10(-1.09%) |
Dec 14, 2016 | 8.950 | 9.150 | 8.600 | 9.150 | 555,018 | +0.15(+1.67%) |
Dec 13, 2016 | 9.100 | 9.467 | 8.600 | 9.000 | 585,709 | +0.05(+0.56%) |
Dec 12, 2016 | 8.850 | 9.500 | 8.750 | 8.950 | 688,425 | -0.10(-1.10%) |
Dec 09, 2016 | 8.800 | 9.200 | 8.650 | 9.050 | 465,783 | +0.30(+3.43%) |
Dec 08, 2016 | 8.350 | 8.850 | 7.950 | 8.750 | 412,547 | +0.40(+4.79%) |
Dec 07, 2016 | 8.200 | 8.475 | 7.850 | 8.350 | 334,791 | +0.00(+0.00%) |
Dec 06, 2016 | 8.400 | 8.400 | 7.900 | 8.350 | 303,441 | +0.05(+0.60%) |
Dec 05, 2016 | 8.100 | 8.450 | 8.050 | 8.300 | 294,648 | +0.30(+3.75%) |
Dec 02, 2016 | 7.450 | 8.200 | 7.210 | 8.000 | 348,765 | +0.55(+7.38%) |
Dec 01, 2016 | 7.750 | 7.900 | 7.000 | 7.450 | 723,253 | -0.30(-3.87%) |
Nov 30, 2016 | 7.900 | 7.975 | 7.750 | 7.750 | 467,150 | -0.10(-1.27%) |
Nov 29, 2016 | 8.400 | 8.400 | 7.800 | 7.850 | 414,463 | -0.50(-5.99%) |
Nov 28, 2016 | 8.700 | 8.850 | 8.300 | 8.350 | 255,523 | -0.45(-5.11%) |
Nov 25, 2016 | 8.500 | 8.800 | 8.250 | 8.800 | 485,192 | -0.25(-2.76%) |
Nov 23, 2016 | 9.050 | 9.050 | 9.050 | 0 | -0.25(-2.69%) | |
Nov 22, 2016 | 9.750 | 9.750 | 9.055 | 9.300 | 459,978 | -0.45(-4.62%) |
Nov 21, 2016 | 10.10 | 10.29 | 9.600 | 9.750 | 509,618 | -0.20(-2.01%) |
Nov 18, 2016 | 9.700 | 10.00 | 9.600 | 9.950 | 615,055 | +0.60(+6.42%) |
Nov 17, 2016 | 9.300 | 9.500 | 9.150 | 9.350 | 399,898 | +0.10(+1.08%) |
Nov 16, 2016 | 9.050 | 9.450 | 8.950 | 9.250 | 352,891 | +0.20(+2.21%) |
Nov 15, 2016 | 9.000 | 9.100 | 8.600 | 9.050 | 345,904 | +0.05(+0.56%) |
Nov 14, 2016 | 9.150 | 9.212 | 8.650 | 9.000 | 294,470 | +0.05(+0.56%) |
Nov 11, 2016 | 8.600 | 9.050 | 8.500 | 8.950 | 447,330 | +0.30(+3.47%) |
Nov 10, 2016 | 8.450 | 8.700 | 8.300 | 8.650 | 563,288 | +0.20(+2.37%) |
Nov 09, 2016 | 7.000 | 8.450 | 6.900 | 8.450 | 541,063 | +1.30(+18.18%) |
Nov 08, 2016 | 7.350 | 7.400 | 6.850 | 7.150 | 347,442 | -0.10(-1.38%) |
Nov 07, 2016 | 6.900 | 7.350 | 6.750 | 7.250 | 505,618 | +0.60(+9.02%) |
Nov 04, 2016 | 6.750 | 7.000 | 6.500 | 6.650 | 363,901 | -0.10(-1.48%) |
Nov 03, 2016 | 7.700 | 7.700 | 6.750 | 6.750 | 507,507 | -0.50(-6.90%) |
Nov 02, 2016 | 6.850 | 7.600 | 6.400 | 7.250 | 1,377,140 | +1.30(+21.85%) |