Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 7.920 | 7.960 | 7.700 | 7.790 | 14,075,487 | -0.17(-2.14%) |
Jan 30, 2017 | 7.970 | 7.970 | 7.860 | 7.960 | 11,199,829 | -0.16(-1.97%) |
Jan 27, 2017 | 8.120 | 8.200 | 8.095 | 8.120 | 11,312,174 | +0.02(+0.25%) |
Jan 26, 2017 | 8.110 | 8.240 | 8.000 | 8.100 | 14,470,332 | -0.08(-0.98%) |
Jan 25, 2017 | 8.270 | 8.280 | 8.040 | 8.180 | 20,308,864 | -0.12(-1.45%) |
Jan 24, 2017 | 8.290 | 8.400 | 8.230 | 8.300 | 27,526,180 | +0.07(+0.85%) |
Jan 23, 2017 | 8.210 | 8.250 | 8.125 | 8.230 | 8,674,174 | +0.04(+0.49%) |
Jan 20, 2017 | 8.230 | 8.270 | 8.140 | 8.190 | 9,539,145 | +0.10(+1.24%) |
Jan 19, 2017 | 8.210 | 8.250 | 8.005 | 8.090 | 15,110,158 | -0.14(-1.70%) |
Jan 18, 2017 | 8.090 | 8.300 | 8.075 | 8.230 | 19,457,374 | +0.10(+1.23%) |
Jan 17, 2017 | 8.060 | 8.130 | 8.030 | 8.130 | 12,940,929 | +0.09(+1.12%) |
Jan 13, 2017 | 8.040 | 8.040 | 8.040 | 0 | +0.14(+1.77%) | |
Jan 12, 2017 | 8.090 | 8.150 | 7.890 | 7.900 | 15,980,524 | -0.34(-4.13%) |
Jan 11, 2017 | 8.130 | 8.250 | 8.060 | 8.240 | 13,298,063 | +0.14(+1.73%) |
Jan 10, 2017 | 7.910 | 8.100 | 7.885 | 8.100 | 22,108,416 | +0.59(+7.86%) |
Jan 09, 2017 | 7.580 | 7.640 | 7.490 | 7.510 | 12,004,384 | -0.10(-1.31%) |
Jan 06, 2017 | 7.720 | 7.750 | 7.580 | 7.610 | 11,032,971 | -0.17(-2.19%) |
Jan 05, 2017 | 7.780 | 7.860 | 7.720 | 7.780 | 14,095,961 | +0.13(+1.70%) |
Jan 04, 2017 | 7.390 | 7.680 | 7.385 | 7.650 | 18,058,122 | +0.14(+1.86%) |
Jan 03, 2017 | 7.390 | 7.515 | 7.370 | 7.510 | 11,832,393 | +0.21(+2.88%) |
Dec 30, 2016 | 7.300 | 7.300 | 7.300 | 0 | -0.05(-0.68%) | |
Dec 29, 2016 | 7.400 | 7.410 | 7.300 | 7.350 | 15,366,361 | -0.01(-0.14%) |
Dec 28, 2016 | 7.530 | 7.580 | 7.360 | 7.360 | 12,511,164 | -0.01(-0.14%) |
Dec 27, 2016 | 7.390 | 7.420 | 7.340 | 7.370 | 9,261,320 | +0.02(+0.27%) |
Dec 23, 2016 | 7.350 | 7.350 | 7.350 | 0 | -0.03(-0.41%) | |
Dec 22, 2016 | 7.520 | 7.560 | 7.320 | 7.380 | 13,550,762 | -0.21(-2.77%) |
Dec 21, 2016 | 7.630 | 7.670 | 7.543 | 7.590 | 9,928,340 | +0.01(+0.13%) |
Dec 20, 2016 | 7.510 | 7.650 | 7.480 | 7.580 | 14,775,736 | +0.18(+2.43%) |
Dec 19, 2016 | 7.460 | 7.485 | 7.320 | 7.400 | 21,585,544 | -0.26(-3.39%) |
Dec 16, 2016 | 7.780 | 7.900 | 7.660 | 7.660 | 18,742,912 | -0.24(-3.04%) |
Dec 15, 2016 | 7.760 | 7.910 | 7.630 | 7.900 | 23,335,184 | -0.03(-0.38%) |
Dec 14, 2016 | 8.000 | 8.187 | 7.910 | 7.930 | 21,276,628 | -0.06(-0.75%) |
Dec 13, 2016 | 8.130 | 8.160 | 7.880 | 7.990 | 22,538,356 | -0.14(-1.72%) |
Dec 12, 2016 | 8.280 | 8.290 | 8.100 | 8.130 | 21,810,606 | +0.06(+0.74%) |
Dec 09, 2016 | 8.390 | 8.400 | 8.040 | 8.070 | 26,475,240 | -0.55(-6.38%) |
Dec 08, 2016 | 8.750 | 8.835 | 8.550 | 8.620 | 36,778,568 | -0.03(-0.35%) |
Dec 07, 2016 | 8.370 | 8.780 | 8.370 | 8.650 | 41,606,660 | +0.31(+3.72%) |
Dec 06, 2016 | 8.030 | 8.349 | 8.030 | 8.340 | 28,542,624 | +0.18(+2.21%) |
Dec 05, 2016 | 8.020 | 8.175 | 8.010 | 8.160 | 17,539,856 | +0.34(+4.35%) |
Dec 02, 2016 | 7.670 | 7.850 | 7.643 | 7.820 | 18,061,802 | +0.15(+1.96%) |
Dec 01, 2016 | 7.730 | 7.800 | 7.640 | 7.670 | 15,960,953 | +0.10(+1.32%) |
Nov 30, 2016 | 7.570 | 7.650 | 7.525 | 7.570 | 32,986,716 | +0.10(+1.34%) |
Nov 29, 2016 | 7.440 | 7.515 | 7.370 | 7.470 | 30,272,126 | -0.09(-1.19%) |
Nov 28, 2016 | 7.500 | 7.575 | 7.440 | 7.560 | 20,058,940 | -0.05(-0.66%) |
Nov 25, 2016 | 7.640 | 7.680 | 7.560 | 7.610 | 7,605,525 | +0.05(+0.66%) |
Nov 23, 2016 | 7.560 | 7.560 | 7.560 | 0 | -0.09(-1.18%) | |
Nov 22, 2016 | 7.450 | 7.690 | 7.410 | 7.650 | 25,000,166 | +0.59(+8.36%) |
Nov 21, 2016 | 7.040 | 7.105 | 6.990 | 7.060 | 11,531,376 | +0.06(+0.86%) |
Nov 18, 2016 | 7.060 | 7.090 | 6.900 | 7.000 | 12,718,433 | -0.14(-1.96%) |
Nov 17, 2016 | 7.180 | 7.185 | 7.070 | 7.140 | 18,892,224 | -0.03(-0.42%) |
Nov 16, 2016 | 7.130 | 7.175 | 7.074 | 7.170 | 11,736,573 | -0.08(-1.10%) |
Nov 15, 2016 | 7.120 | 7.250 | 7.100 | 7.250 | 16,628,253 | -0.01(-0.14%) |
Nov 14, 2016 | 7.080 | 7.290 | 7.070 | 7.260 | 24,746,600 | +0.23(+3.27%) |
Nov 11, 2016 | 6.990 | 7.050 | 6.775 | 7.030 | 28,489,448 | -0.07(-0.99%) |
Nov 10, 2016 | 7.200 | 7.320 | 6.950 | 7.100 | 19,631,580 | +0.14(+2.01%) |
Nov 09, 2016 | 6.820 | 7.110 | 6.810 | 6.960 | 28,338,984 | +0.58(+9.09%) |
Nov 08, 2016 | 6.510 | 6.280 | 6.380 | 59,017,648 | -0.44(-6.45%) | |
Nov 07, 2016 | 6.780 | 6.865 | 6.730 | 6.820 | 10,507,582 | +0.29(+4.44%) |
Nov 04, 2016 | 6.530 | 6.630 | 6.500 | 6.530 | 17,594,768 | -0.13(-1.95%) |
Nov 03, 2016 | 6.580 | 6.780 | 6.580 | 6.660 | 14,347,555 | +0.13(+1.99%) |
Nov 02, 2016 | 6.540 | 6.670 | 6.520 | 6.530 | 19,418,594 | -0.12(-1.80%) |