Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 9.350 | 9.740 | 9.320 | 9.700 | 509,674 | +0.38(+4.08%) |
Jan 30, 2017 | 9.350 | 9.850 | 9.270 | 9.320 | 1,225,565 | +0.42(+4.72%) |
Jan 27, 2017 | 8.870 | 9.000 | 8.800 | 8.900 | 300,294 | +0.07(+0.79%) |
Jan 26, 2017 | 9.050 | 9.230 | 8.830 | 8.830 | 318,259 | -0.25(-2.75%) |
Jan 25, 2017 | 9.110 | 9.310 | 9.060 | 9.080 | 322,262 | +0.08(+0.89%) |
Jan 24, 2017 | 8.870 | 9.050 | 8.800 | 9.000 | 336,537 | +0.15(+1.69%) |
Jan 23, 2017 | 8.980 | 9.190 | 8.800 | 8.850 | 637,192 | -0.15(-1.67%) |
Jan 20, 2017 | 8.880 | 9.310 | 8.880 | 9.000 | 630,525 | +0.12(+1.35%) |
Jan 19, 2017 | 9.050 | 9.360 | 8.845 | 8.880 | 411,090 | -0.15(-1.66%) |
Jan 18, 2017 | 9.030 | 9.070 | 8.930 | 9.030 | 437,197 | +0.05(+0.56%) |
Jan 17, 2017 | 9.280 | 9.300 | 8.740 | 8.980 | 601,533 | -0.33(-3.54%) |
Jan 13, 2017 | 9.310 | 9.310 | 9.310 | 0 | +0.11(+1.20%) | |
Jan 12, 2017 | 9.290 | 9.470 | 9.050 | 9.200 | 443,632 | -0.19(-2.02%) |
Jan 11, 2017 | 9.370 | 9.600 | 9.270 | 9.390 | 785,691 | +0.19(+2.07%) |
Jan 10, 2017 | 9.070 | 9.420 | 9.020 | 9.200 | 452,155 | +0.14(+1.55%) |
Jan 09, 2017 | 9.020 | 9.240 | 8.920 | 9.060 | 374,018 | +0.06(+0.67%) |
Jan 06, 2017 | 9.050 | 9.120 | 8.860 | 9.000 | 247,015 | -0.03(-0.33%) |
Jan 05, 2017 | 8.950 | 9.235 | 8.790 | 9.030 | 510,373 | -0.04(-0.44%) |
Jan 04, 2017 | 8.740 | 9.140 | 8.730 | 9.070 | 534,453 | +0.36(+4.13%) |
Jan 03, 2017 | 8.420 | 8.820 | 8.410 | 8.710 | 544,992 | +0.40(+4.81%) |
Dec 30, 2016 | 8.310 | 8.310 | 8.310 | 0 | +0.16(+1.96%) | |
Dec 29, 2016 | 8.190 | 8.310 | 8.020 | 8.150 | 836,914 | -0.03(-0.37%) |
Dec 28, 2016 | 8.410 | 8.486 | 8.110 | 8.180 | 486,698 | -0.18(-2.15%) |
Dec 27, 2016 | 8.320 | 8.570 | 8.300 | 8.360 | 327,337 | +0.07(+0.84%) |
Dec 23, 2016 | 8.290 | 8.290 | 8.290 | 0 | +0.09(+1.10%) | |
Dec 22, 2016 | 8.930 | 8.930 | 8.040 | 8.200 | 1,375,079 | -0.74(-8.28%) |
Dec 21, 2016 | 9.340 | 9.480 | 8.860 | 8.940 | 603,569 | -0.38(-4.08%) |
Dec 20, 2016 | 9.070 | 9.350 | 9.010 | 9.320 | 846,486 | +0.37(+4.13%) |
Dec 19, 2016 | 8.730 | 8.970 | 8.550 | 8.950 | 735,459 | +0.19(+2.17%) |
Dec 16, 2016 | 8.620 | 8.820 | 8.600 | 8.760 | 634,108 | +0.22(+2.58%) |
Dec 15, 2016 | 8.580 | 8.840 | 8.480 | 8.540 | 519,715 | -0.05(-0.58%) |
Dec 14, 2016 | 8.880 | 8.900 | 8.480 | 8.590 | 464,680 | -0.29(-3.27%) |
Dec 13, 2016 | 8.350 | 8.950 | 8.323 | 8.880 | 557,443 | +0.60(+7.25%) |
Dec 12, 2016 | 8.400 | 8.447 | 8.250 | 8.280 | 361,339 | -0.19(-2.24%) |
Dec 09, 2016 | 8.450 | 8.740 | 8.440 | 8.470 | 481,059 | +0.00(+0.00%) |
Dec 08, 2016 | 8.750 | 8.950 | 8.410 | 8.470 | 834,292 | -0.25(-2.87%) |
Dec 07, 2016 | 8.520 | 8.760 | 8.350 | 8.720 | 424,861 | +0.21(+2.47%) |
Dec 06, 2016 | 8.540 | 8.640 | 8.290 | 8.510 | 717,534 | -0.13(-1.50%) |
Dec 05, 2016 | 8.440 | 8.830 | 8.440 | 8.640 | 440,541 | +0.20(+2.37%) |
Dec 02, 2016 | 8.300 | 8.545 | 8.210 | 8.440 | 252,918 | +0.06(+0.72%) |
Dec 01, 2016 | 9.010 | 9.090 | 8.370 | 8.380 | 726,303 | -0.71(-7.81%) |
Nov 30, 2016 | 9.240 | 9.250 | 8.990 | 9.090 | 325,320 | -0.07(-0.76%) |
Nov 29, 2016 | 9.140 | 9.280 | 9.020 | 9.160 | 373,736 | -0.02(-0.22%) |
Nov 28, 2016 | 9.380 | 9.440 | 9.090 | 9.180 | 499,210 | -0.28(-2.96%) |
Nov 25, 2016 | 9.400 | 9.500 | 9.220 | 9.460 | 238,416 | +0.11(+1.18%) |
Nov 23, 2016 | 9.350 | 9.350 | 9.350 | 0 | -0.10(-1.06%) | |
Nov 22, 2016 | 9.230 | 9.470 | 9.160 | 9.450 | 366,989 | +0.23(+2.49%) |
Nov 21, 2016 | 9.280 | 9.370 | 9.110 | 9.220 | 248,318 | +0.03(+0.33%) |
Nov 18, 2016 | 9.350 | 9.500 | 9.190 | 9.190 | 393,020 | -0.16(-1.71%) |
Nov 17, 2016 | 9.190 | 9.490 | 9.140 | 9.350 | 475,721 | +0.16(+1.74%) |
Nov 16, 2016 | 9.080 | 9.390 | 8.900 | 9.190 | 672,169 | +0.07(+0.77%) |
Nov 15, 2016 | 9.400 | 9.650 | 9.050 | 9.120 | 1,286,637 | -0.23(-2.46%) |
Nov 14, 2016 | 9.250 | 9.570 | 9.210 | 9.350 | 1,271,824 | +0.15(+1.63%) |
Nov 11, 2016 | 8.920 | 9.280 | 8.900 | 9.200 | 1,451,364 | +0.26(+2.91%) |
Nov 10, 2016 | 8.630 | 9.000 | 8.630 | 8.940 | 1,698,319 | +0.32(+3.71%) |
Nov 09, 2016 | 7.870 | 8.660 | 7.860 | 8.620 | 986,953 | +0.27(+3.23%) |
Nov 08, 2016 | 8.400 | 8.550 | 8.220 | 8.350 | 1,058,953 | -0.05(-0.60%) |
Nov 07, 2016 | 7.900 | 8.430 | 7.795 | 8.400 | 2,067,044 | +0.38(+4.74%) |
Nov 04, 2016 | 7.400 | 8.120 | 6.990 | 8.020 | 3,327,291 | +1.45(+22.07%) |
Nov 03, 2016 | 7.070 | 7.100 | 6.540 | 6.570 | 1,833,310 | -0.51(-7.20%) |
Nov 02, 2016 | 7.230 | 7.370 | 6.970 | 7.080 | 1,339,861 | -0.15(-2.07%) |