Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 8.690 | 9.050 | 8.300 | 8.960 | 765,453 | +0.21(+2.40%) |
Jan 30, 2017 | 8.950 | 9.030 | 8.600 | 8.750 | 385,424 | -0.30(-3.31%) |
Jan 27, 2017 | 8.800 | 9.070 | 8.660 | 9.050 | 463,796 | +0.28(+3.19%) |
Jan 26, 2017 | 8.670 | 9.100 | 8.550 | 8.770 | 710,512 | +0.05(+0.57%) |
Jan 25, 2017 | 8.570 | 8.800 | 8.430 | 8.720 | 617,671 | +0.23(+2.71%) |
Jan 24, 2017 | 8.150 | 8.520 | 7.900 | 8.490 | 685,631 | +0.38(+4.69%) |
Jan 23, 2017 | 8.170 | 8.310 | 7.900 | 8.110 | 755,397 | -0.12(-1.46%) |
Jan 20, 2017 | 8.560 | 8.650 | 8.100 | 8.230 | 734,999 | -0.27(-3.18%) |
Jan 19, 2017 | 9.290 | 9.400 | 8.500 | 8.500 | 754,020 | -0.62(-6.80%) |
Jan 18, 2017 | 8.860 | 9.200 | 8.500 | 9.120 | 715,811 | +0.30(+3.40%) |
Jan 17, 2017 | 9.360 | 9.740 | 8.780 | 8.820 | 988,337 | -0.41(-4.44%) |
Jan 13, 2017 | 9.230 | 9.230 | 9.230 | 0 | +0.37(+4.18%) | |
Jan 12, 2017 | 8.660 | 9.170 | 8.500 | 8.860 | 983,450 | +0.09(+1.03%) |
Jan 11, 2017 | 8.240 | 9.310 | 7.950 | 8.770 | 1,689,163 | +0.52(+6.30%) |
Jan 10, 2017 | 8.470 | 8.600 | 8.030 | 8.250 | 753,142 | -0.17(-2.02%) |
Jan 09, 2017 | 8.360 | 8.560 | 8.130 | 8.420 | 669,890 | +0.19(+2.31%) |
Jan 06, 2017 | 7.890 | 8.590 | 7.754 | 8.230 | 808,466 | +0.35(+4.44%) |
Jan 05, 2017 | 7.990 | 8.100 | 7.580 | 7.880 | 512,989 | -0.06(-0.76%) |
Jan 04, 2017 | 7.580 | 7.950 | 7.450 | 7.940 | 687,914 | +0.45(+6.01%) |
Jan 03, 2017 | 7.250 | 7.530 | 7.200 | 7.490 | 598,693 | +0.33(+4.61%) |
Dec 30, 2016 | 7.160 | 7.160 | 7.160 | 0 | +0.03(+0.42%) | |
Dec 29, 2016 | 7.250 | 7.290 | 7.000 | 7.130 | 780,448 | -0.13(-1.79%) |
Dec 28, 2016 | 7.520 | 7.680 | 7.180 | 7.260 | 427,797 | -0.28(-3.71%) |
Dec 27, 2016 | 7.700 | 8.000 | 7.410 | 7.540 | 694,891 | -0.08(-1.05%) |
Dec 23, 2016 | 7.620 | 7.620 | 7.620 | 0 | +0.41(+5.69%) | |
Dec 22, 2016 | 7.840 | 7.890 | 7.074 | 7.210 | 1,200,609 | -0.65(-8.27%) |
Dec 21, 2016 | 8.040 | 8.250 | 7.800 | 7.860 | 965,395 | -0.18(-2.24%) |
Dec 20, 2016 | 8.060 | 8.340 | 8.000 | 8.040 | 509,883 | +0.02(+0.25%) |
Dec 19, 2016 | 8.180 | 8.360 | 7.960 | 8.020 | 590,855 | -0.14(-1.72%) |
Dec 16, 2016 | 8.000 | 8.310 | 8.000 | 8.160 | 693,542 | +0.04(+0.49%) |
Dec 15, 2016 | 8.220 | 8.280 | 7.970 | 8.120 | 1,054,301 | +0.00(+0.00%) |
Dec 14, 2016 | 8.560 | 8.750 | 8.021 | 8.120 | 733,209 | -0.43(-5.03%) |
Dec 13, 2016 | 8.860 | 8.900 | 8.470 | 8.550 | 390,983 | -0.26(-2.95%) |
Dec 12, 2016 | 8.830 | 9.010 | 8.640 | 8.810 | 477,826 | -0.11(-1.23%) |
Dec 09, 2016 | 8.920 | 9.270 | 8.760 | 8.920 | 569,088 | +0.09(+1.02%) |
Dec 08, 2016 | 8.600 | 8.840 | 8.430 | 8.830 | 346,711 | +0.22(+2.56%) |
Dec 07, 2016 | 8.780 | 8.850 | 8.400 | 8.610 | 618,465 | -0.30(-3.37%) |
Dec 06, 2016 | 8.600 | 8.930 | 8.300 | 8.910 | 575,913 | +0.29(+3.36%) |
Dec 05, 2016 | 8.320 | 8.650 | 8.250 | 8.620 | 633,318 | +0.37(+4.48%) |
Dec 02, 2016 | 7.970 | 8.420 | 7.810 | 8.250 | 422,774 | +0.23(+2.87%) |
Dec 01, 2016 | 8.330 | 8.390 | 7.950 | 8.020 | 852,048 | -0.29(-3.49%) |
Nov 30, 2016 | 9.000 | 9.090 | 8.310 | 8.310 | 742,440 | -0.25(-2.92%) |
Nov 29, 2016 | 8.830 | 8.910 | 8.420 | 8.560 | 824,915 | -0.34(-3.82%) |
Nov 28, 2016 | 9.440 | 9.540 | 8.900 | 8.900 | 488,215 | -0.62(-6.51%) |
Nov 25, 2016 | 9.650 | 9.675 | 9.300 | 9.520 | 243,811 | -0.08(-0.83%) |
Nov 23, 2016 | 9.600 | 9.600 | 9.600 | 0 | -0.10(-1.03%) | |
Nov 22, 2016 | 9.960 | 10.00 | 9.560 | 9.700 | 377,281 | -0.22(-2.22%) |
Nov 21, 2016 | 9.800 | 10.10 | 9.780 | 9.920 | 430,876 | +0.12(+1.22%) |
Nov 18, 2016 | 9.720 | 9.860 | 9.550 | 9.800 | 392,104 | +0.04(+0.41%) |
Nov 17, 2016 | 9.770 | 9.880 | 9.541 | 9.760 | 350,088 | -0.06(-0.61%) |
Nov 16, 2016 | 10.05 | 10.65 | 9.770 | 9.820 | 811,354 | -0.21(-2.09%) |
Nov 15, 2016 | 9.750 | 10.10 | 9.110 | 10.03 | 1,140,880 | +0.20(+2.03%) |
Nov 14, 2016 | 10.05 | 10.10 | 9.750 | 9.830 | 825,147 | -0.29(-2.87%) |
Nov 11, 2016 | 10.52 | 10.69 | 9.960 | 10.12 | 813,182 | -0.18(-1.75%) |
Nov 10, 2016 | 10.04 | 10.88 | 10.01 | 10.30 | 825,887 | +0.16(+1.58%) |
Nov 09, 2016 | 9.750 | 10.29 | 9.670 | 10.14 | 883,983 | +0.68(+7.19%) |
Nov 08, 2016 | 9.020 | 9.810 | 8.921 | 9.460 | 780,207 | +0.21(+2.27%) |
Nov 07, 2016 | 8.830 | 9.320 | 8.610 | 9.250 | 1,037,442 | +0.65(+7.56%) |
Nov 04, 2016 | 7.680 | 8.660 | 7.630 | 8.600 | 1,090,750 | +0.89(+11.54%) |
Nov 03, 2016 | 8.210 | 8.220 | 7.650 | 7.710 | 671,968 | -0.50(-6.09%) |
Nov 02, 2016 | 8.650 | 8.739 | 8.150 | 8.210 | 818,418 | -0.44(-5.09%) |