Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 7.800 | 7.800 | 7.500 | 7.700 | 595,018 | -0.10(-1.28%) |
Jan 30, 2017 | 8.050 | 8.050 | 7.650 | 7.800 | 420,072 | -0.30(-3.70%) |
Jan 27, 2017 | 8.200 | 8.200 | 8.000 | 8.100 | 173,796 | -0.10(-1.22%) |
Jan 26, 2017 | 8.400 | 8.400 | 8.100 | 8.200 | 192,506 | -0.15(-1.80%) |
Jan 25, 2017 | 8.300 | 8.525 | 8.250 | 8.350 | 475,229 | +0.15(+1.83%) |
Jan 24, 2017 | 8.100 | 8.350 | 8.075 | 8.200 | 278,691 | +0.15(+1.86%) |
Jan 23, 2017 | 7.850 | 8.050 | 7.833 | 8.050 | 647,565 | +0.25(+3.21%) |
Jan 20, 2017 | 7.900 | 7.950 | 7.700 | 7.800 | 227,321 | -0.05(-0.64%) |
Jan 19, 2017 | 7.800 | 8.025 | 7.600 | 7.850 | 390,325 | +0.05(+0.64%) |
Jan 18, 2017 | 7.700 | 7.800 | 7.600 | 7.800 | 214,241 | +0.15(+1.96%) |
Jan 17, 2017 | 8.000 | 8.200 | 7.600 | 7.650 | 768,489 | -0.45(-5.56%) |
Jan 13, 2017 | 8.100 | 8.100 | 8.100 | 0 | +0.10(+1.25%) | |
Jan 12, 2017 | 8.050 | 8.200 | 7.850 | 8.000 | 537,391 | -0.10(-1.23%) |
Jan 11, 2017 | 8.300 | 8.450 | 8.050 | 8.100 | 428,579 | -0.25(-2.99%) |
Jan 10, 2017 | 8.250 | 8.800 | 8.200 | 8.350 | 948,620 | +0.05(+0.60%) |
Jan 09, 2017 | 8.250 | 8.400 | 8.200 | 8.300 | 407,629 | +0.10(+1.22%) |
Jan 06, 2017 | 8.150 | 8.300 | 8.037 | 8.200 | 367,485 | +0.00(+0.00%) |
Jan 05, 2017 | 7.950 | 8.200 | 7.825 | 8.200 | 575,069 | +0.25(+3.14%) |
Jan 04, 2017 | 7.450 | 8.000 | 7.450 | 7.950 | 832,995 | +0.15(+1.92%) |
Jan 03, 2017 | 8.850 | 8.900 | 7.650 | 7.800 | 1,289,575 | -1.50(-16.13%) |
Dec 30, 2016 | 9.300 | 9.300 | 9.300 | 0 | -0.25(-2.62%) | |
Dec 29, 2016 | 9.500 | 9.600 | 9.425 | 9.550 | 204,387 | +0.00(+0.00%) |
Dec 28, 2016 | 9.650 | 9.725 | 9.375 | 9.550 | 268,447 | -0.05(-0.52%) |
Dec 27, 2016 | 9.600 | 9.750 | 9.450 | 9.600 | 295,752 | -0.05(-0.52%) |
Dec 23, 2016 | 9.650 | 9.650 | 9.650 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 9.650 | 9.700 | 9.450 | 9.650 | 546,436 | +0.05(+0.52%) |
Dec 21, 2016 | 9.450 | 9.650 | 9.450 | 9.600 | 443,036 | +0.10(+1.05%) |
Dec 20, 2016 | 9.450 | 9.600 | 9.350 | 9.500 | 1,230,567 | +0.10(+1.06%) |
Dec 19, 2016 | 9.300 | 9.500 | 9.200 | 9.400 | 614,481 | +0.05(+0.53%) |
Dec 16, 2016 | 8.950 | 9.450 | 8.900 | 9.350 | 1,011,677 | +0.45(+5.06%) |
Dec 15, 2016 | 8.750 | 8.950 | 8.750 | 8.900 | 533,267 | +0.15(+1.71%) |
Dec 14, 2016 | 8.700 | 8.900 | 8.600 | 8.750 | 475,323 | +0.05(+0.57%) |
Dec 13, 2016 | 8.550 | 9.000 | 8.500 | 8.700 | 414,628 | +0.25(+2.96%) |
Dec 12, 2016 | 8.600 | 8.800 | 8.275 | 8.450 | 485,060 | -0.30(-3.43%) |
Dec 09, 2016 | 8.700 | 9.000 | 8.580 | 8.750 | 775,126 | +0.00(+0.00%) |
Dec 08, 2016 | 8.150 | 8.950 | 8.050 | 8.750 | 1,137,404 | +0.60(+7.36%) |
Dec 07, 2016 | 8.000 | 8.350 | 7.950 | 8.150 | 285,758 | +0.10(+1.24%) |
Dec 06, 2016 | 7.700 | 8.130 | 7.650 | 8.050 | 1,211,210 | +0.30(+3.87%) |
Dec 05, 2016 | 7.450 | 7.900 | 7.400 | 7.750 | 500,225 | +0.35(+4.73%) |
Dec 02, 2016 | 7.600 | 7.750 | 7.150 | 7.400 | 672,663 | -0.25(-3.27%) |
Dec 01, 2016 | 7.900 | 8.050 | 7.525 | 7.650 | 603,499 | -0.30(-3.77%) |
Nov 30, 2016 | 7.850 | 8.000 | 7.750 | 7.950 | 407,118 | +0.10(+1.27%) |
Nov 29, 2016 | 8.000 | 8.150 | 7.800 | 7.850 | 450,136 | -0.20(-2.48%) |
Nov 28, 2016 | 8.200 | 8.250 | 7.950 | 8.050 | 407,830 | -0.20(-2.42%) |
Nov 25, 2016 | 8.200 | 8.350 | 8.050 | 8.250 | 153,929 | +0.00(+0.00%) |
Nov 23, 2016 | 8.250 | 8.250 | 8.250 | 0 | +0.25(+3.12%) | |
Nov 22, 2016 | 7.750 | 8.050 | 7.600 | 8.000 | 565,828 | +0.30(+3.90%) |
Nov 21, 2016 | 7.500 | 7.700 | 7.400 | 7.700 | 389,826 | +0.20(+2.67%) |
Nov 18, 2016 | 7.100 | 7.800 | 7.050 | 7.500 | 796,945 | +0.45(+6.38%) |
Nov 17, 2016 | 7.300 | 7.400 | 7.050 | 7.050 | 469,393 | -0.20(-2.76%) |
Nov 16, 2016 | 7.000 | 7.350 | 7.000 | 7.250 | 302,402 | +0.15(+2.11%) |
Nov 15, 2016 | 7.000 | 7.200 | 7.000 | 7.100 | 259,167 | +0.10(+1.43%) |
Nov 14, 2016 | 7.300 | 7.400 | 6.950 | 7.000 | 442,941 | -0.25(-3.45%) |
Nov 11, 2016 | 6.800 | 7.500 | 6.700 | 7.250 | 953,449 | +0.50(+7.41%) |
Nov 10, 2016 | 7.050 | 7.100 | 6.700 | 6.750 | 736,897 | -0.20(-2.88%) |
Nov 09, 2016 | 6.750 | 7.050 | 6.600 | 6.950 | 508,445 | +0.10(+1.46%) |
Nov 08, 2016 | 6.900 | 6.900 | 6.650 | 6.850 | 658,393 | -0.05(-0.72%) |
Nov 07, 2016 | 6.850 | 7.050 | 6.850 | 6.900 | 591,513 | +0.00(+0.00%) |
Nov 04, 2016 | 6.850 | 7.100 | 6.750 | 6.900 | 685,962 | +0.00(+0.00%) |
Nov 03, 2016 | 7.150 | 7.200 | 6.800 | 6.900 | 817,706 | -0.30(-4.17%) |
Nov 02, 2016 | 7.400 | 7.550 | 7.150 | 7.200 | 1,029,182 | -0.25(-3.36%) |