Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 7.740 | 8.080 | 7.560 | 7.980 | 45,178 | +0.11(+1.40%) |
Jan 30, 2017 | 8.150 | 8.150 | 7.765 | 7.870 | 35,605 | -0.42(-5.07%) |
Jan 27, 2017 | 8.320 | 8.480 | 8.120 | 8.290 | 75,809 | +0.05(+0.61%) |
Jan 26, 2017 | 8.350 | 8.400 | 8.150 | 8.240 | 66,500 | -0.03(-0.36%) |
Jan 25, 2017 | 7.990 | 8.400 | 7.730 | 8.270 | 116,992 | +0.47(+6.03%) |
Jan 24, 2017 | 7.810 | 7.810 | 7.600 | 7.800 | 231,781 | +0.00(+0.00%) |
Jan 23, 2017 | 8.200 | 8.540 | 7.600 | 7.800 | 96,310 | -0.28(-3.47%) |
Jan 20, 2017 | 8.120 | 8.210 | 7.740 | 8.080 | 98,515 | -0.09(-1.10%) |
Jan 19, 2017 | 8.320 | 8.485 | 8.113 | 8.170 | 77,745 | -0.22(-2.62%) |
Jan 18, 2017 | 7.810 | 8.405 | 7.475 | 8.390 | 220,423 | +0.77(+10.10%) |
Jan 17, 2017 | 9.030 | 9.040 | 7.620 | 7.620 | 159,927 | -1.40(-15.52%) |
Jan 13, 2017 | 9.020 | 9.020 | 9.020 | 0 | +0.11(+1.23%) | |
Jan 12, 2017 | 9.140 | 9.300 | 8.735 | 8.910 | 62,371 | -0.35(-3.78%) |
Jan 11, 2017 | 9.360 | 9.565 | 8.610 | 9.260 | 79,234 | -0.23(-2.42%) |
Jan 10, 2017 | 9.630 | 9.670 | 9.240 | 9.490 | 42,114 | -0.05(-0.52%) |
Jan 09, 2017 | 9.040 | 9.635 | 9.040 | 9.540 | 100,615 | +0.33(+3.58%) |
Jan 06, 2017 | 9.520 | 9.540 | 8.980 | 9.210 | 85,261 | -0.20(-2.13%) |
Jan 05, 2017 | 9.580 | 9.590 | 9.330 | 9.410 | 33,300 | -0.08(-0.84%) |
Jan 04, 2017 | 8.940 | 9.550 | 8.940 | 9.490 | 55,947 | +0.62(+6.99%) |
Jan 03, 2017 | 8.940 | 9.260 | 8.730 | 8.870 | 60,978 | -0.20(-2.21%) |
Dec 30, 2016 | 9.070 | 9.070 | 9.070 | 0 | -0.15(-1.63%) | |
Dec 29, 2016 | 9.690 | 9.690 | 9.120 | 9.220 | 52,770 | -0.46(-4.75%) |
Dec 28, 2016 | 9.650 | 9.790 | 9.567 | 9.680 | 72,472 | +0.06(+0.62%) |
Dec 27, 2016 | 9.660 | 9.770 | 9.540 | 9.620 | 85,420 | -0.08(-0.82%) |
Dec 23, 2016 | 9.700 | 9.700 | 9.700 | 0 | +0.37(+3.97%) | |
Dec 22, 2016 | 9.570 | 9.680 | 9.110 | 9.330 | 101,427 | -0.25(-2.61%) |
Dec 21, 2016 | 9.680 | 9.790 | 9.430 | 9.580 | 36,415 | -0.19(-1.94%) |
Dec 20, 2016 | 9.320 | 9.780 | 9.300 | 9.770 | 59,550 | +0.43(+4.60%) |
Dec 19, 2016 | 9.590 | 9.600 | 9.000 | 9.340 | 80,151 | -0.20(-2.10%) |
Dec 16, 2016 | 9.390 | 9.600 | 9.230 | 9.540 | 147,296 | +0.27(+2.91%) |
Dec 15, 2016 | 9.260 | 9.560 | 9.180 | 9.270 | 90,922 | +0.05(+0.54%) |
Dec 14, 2016 | 9.270 | 9.310 | 9.030 | 9.220 | 36,267 | +0.03(+0.33%) |
Dec 13, 2016 | 9.340 | 9.420 | 9.079 | 9.190 | 58,537 | -0.17(-1.82%) |
Dec 12, 2016 | 9.530 | 9.890 | 9.270 | 9.360 | 76,944 | -0.23(-2.40%) |
Dec 09, 2016 | 9.230 | 9.950 | 9.200 | 9.590 | 72,036 | +0.23(+2.46%) |
Dec 08, 2016 | 9.030 | 9.470 | 8.695 | 9.360 | 104,270 | +0.30(+3.31%) |
Dec 07, 2016 | 9.940 | 9.940 | 8.830 | 9.060 | 70,664 | -0.82(-8.30%) |
Dec 06, 2016 | 9.280 | 10.00 | 9.080 | 9.880 | 60,983 | +0.72(+7.86%) |
Dec 05, 2016 | 8.910 | 9.180 | 8.870 | 9.160 | 74,555 | +0.48(+5.53%) |
Dec 02, 2016 | 8.930 | 8.930 | 8.550 | 8.680 | 39,951 | -0.10(-1.14%) |
Dec 01, 2016 | 9.260 | 9.640 | 8.676 | 8.780 | 64,996 | -0.49(-5.29%) |
Nov 30, 2016 | 9.640 | 9.730 | 9.140 | 9.270 | 51,628 | -0.22(-2.32%) |
Nov 29, 2016 | 9.350 | 9.690 | 9.310 | 9.490 | 66,126 | +0.25(+2.71%) |
Nov 28, 2016 | 9.830 | 10.03 | 9.160 | 9.240 | 53,931 | -0.68(-6.85%) |
Nov 25, 2016 | 10.08 | 10.08 | 9.510 | 9.920 | 16,824 | -0.13(-1.29%) |
Nov 23, 2016 | 10.05 | 10.05 | 10.05 | 0 | +0.54(+5.68%) | |
Nov 22, 2016 | 9.940 | 9.980 | 9.350 | 9.510 | 47,492 | -0.34(-3.45%) |
Nov 21, 2016 | 9.970 | 9.970 | 9.470 | 9.850 | 79,340 | +0.00(+0.00%) |
Nov 18, 2016 | 10.09 | 10.19 | 9.735 | 9.850 | 110,324 | -0.20(-1.99%) |
Nov 17, 2016 | 10.50 | 10.55 | 9.840 | 10.05 | 181,256 | -0.97(-8.80%) |
Nov 16, 2016 | 10.15 | 11.35 | 10.07 | 11.02 | 293,983 | +0.68(+6.58%) |
Nov 15, 2016 | 9.550 | 10.50 | 9.350 | 10.34 | 50,879 | +0.72(+7.48%) |
Nov 14, 2016 | 9.300 | 9.790 | 9.150 | 9.620 | 70,366 | +0.36(+3.89%) |
Nov 11, 2016 | 9.340 | 9.390 | 9.120 | 9.260 | 176,285 | +0.03(+0.33%) |
Nov 10, 2016 | 10.00 | 10.00 | 9.100 | 9.230 | 91,992 | -0.29(-3.05%) |
Nov 09, 2016 | 8.430 | 9.620 | 8.105 | 9.520 | 63,195 | +1.33(+16.24%) |
Nov 08, 2016 | 8.090 | 8.560 | 8.090 | 8.190 | 17,176 | +0.07(+0.86%) |
Nov 07, 2016 | 8.080 | 8.210 | 7.745 | 8.120 | 24,765 | +0.35(+4.50%) |
Nov 04, 2016 | 7.700 | 8.000 | 7.680 | 7.770 | 32,968 | +0.17(+2.24%) |
Nov 03, 2016 | 7.810 | 7.920 | 7.181 | 7.600 | 37,170 | -0.12(-1.55%) |
Nov 02, 2016 | 7.960 | 8.260 | 7.500 | 7.720 | 27,175 | -0.28(-3.50%) |