Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 7.490 | 7.496 | 7.230 | 7.440 | 541,981 | -0.07(-0.93%) |
Jan 30, 2017 | 7.780 | 7.800 | 7.115 | 7.510 | 730,119 | -0.38(-4.82%) |
Jan 27, 2017 | 8.030 | 8.030 | 7.840 | 7.890 | 430,692 | -0.12(-1.50%) |
Jan 26, 2017 | 8.170 | 8.210 | 7.990 | 8.010 | 260,714 | -0.18(-2.20%) |
Jan 25, 2017 | 8.080 | 8.240 | 8.060 | 8.190 | 248,287 | +0.11(+1.36%) |
Jan 24, 2017 | 8.000 | 8.090 | 7.920 | 8.080 | 298,428 | +0.11(+1.38%) |
Jan 23, 2017 | 8.070 | 8.075 | 7.940 | 7.970 | 216,501 | -0.12(-1.48%) |
Jan 20, 2017 | 8.240 | 8.276 | 8.070 | 8.090 | 173,733 | -0.15(-1.82%) |
Jan 19, 2017 | 8.480 | 8.496 | 8.070 | 8.240 | 517,384 | -0.19(-2.25%) |
Jan 18, 2017 | 8.490 | 8.530 | 8.300 | 8.430 | 319,291 | -0.08(-0.94%) |
Jan 17, 2017 | 8.400 | 8.790 | 8.370 | 8.510 | 278,272 | +0.14(+1.67%) |
Jan 13, 2017 | 8.370 | 8.370 | 8.370 | 0 | -0.24(-2.79%) | |
Jan 12, 2017 | 8.710 | 8.710 | 8.390 | 8.610 | 634,622 | -0.15(-1.71%) |
Jan 11, 2017 | 9.000 | 9.130 | 8.610 | 8.760 | 502,739 | -0.28(-3.10%) |
Jan 10, 2017 | 9.020 | 9.130 | 8.770 | 9.040 | 551,648 | +0.05(+0.56%) |
Jan 09, 2017 | 8.960 | 9.200 | 8.950 | 8.990 | 538,152 | -0.01(-0.11%) |
Jan 06, 2017 | 9.320 | 9.320 | 8.990 | 9.000 | 323,936 | -0.31(-3.33%) |
Jan 05, 2017 | 9.490 | 9.650 | 9.235 | 9.310 | 610,166 | -0.13(-1.38%) |
Jan 04, 2017 | 9.550 | 9.650 | 9.320 | 9.440 | 468,210 | -0.10(-1.05%) |
Jan 03, 2017 | 9.510 | 9.570 | 9.426 | 9.540 | 385,809 | +0.15(+1.60%) |
Dec 30, 2016 | 9.390 | 9.390 | 9.390 | 0 | -0.02(-0.21%) | |
Dec 29, 2016 | 9.340 | 9.460 | 9.320 | 9.410 | 362,853 | +0.08(+0.86%) |
Dec 28, 2016 | 9.430 | 9.470 | 9.290 | 9.330 | 173,499 | -0.13(-1.37%) |
Dec 27, 2016 | 9.440 | 9.580 | 9.310 | 9.460 | 277,038 | +0.02(+0.21%) |
Dec 23, 2016 | 9.440 | 9.440 | 9.440 | 0 | +0.05(+0.53%) | |
Dec 22, 2016 | 9.770 | 9.770 | 9.350 | 9.390 | 285,123 | -0.36(-3.69%) |
Dec 21, 2016 | 9.800 | 9.865 | 9.690 | 9.750 | 554,329 | -0.08(-0.81%) |
Dec 20, 2016 | 9.710 | 9.845 | 9.630 | 9.830 | 463,681 | +0.15(+1.55%) |
Dec 19, 2016 | 9.620 | 9.690 | 9.495 | 9.680 | 287,564 | +0.06(+0.62%) |
Dec 16, 2016 | 9.480 | 9.700 | 9.390 | 9.620 | 400,851 | +0.19(+2.01%) |
Dec 15, 2016 | 9.300 | 9.545 | 9.265 | 9.430 | 292,594 | +0.16(+1.73%) |
Dec 14, 2016 | 9.160 | 9.330 | 9.140 | 9.270 | 252,380 | +0.12(+1.31%) |
Dec 13, 2016 | 9.230 | 9.290 | 9.010 | 9.150 | 227,232 | -0.09(-0.97%) |
Dec 12, 2016 | 9.560 | 9.605 | 9.230 | 9.240 | 280,613 | -0.35(-3.65%) |
Dec 09, 2016 | 9.560 | 9.620 | 9.460 | 9.590 | 260,739 | +0.06(+0.63%) |
Dec 08, 2016 | 9.400 | 9.620 | 9.090 | 9.530 | 245,442 | +0.09(+0.95%) |
Dec 07, 2016 | 9.420 | 9.490 | 9.270 | 9.440 | 317,610 | +0.05(+0.53%) |
Dec 06, 2016 | 9.260 | 9.470 | 9.210 | 9.390 | 409,600 | +0.12(+1.29%) |
Dec 05, 2016 | 9.070 | 9.295 | 9.030 | 9.270 | 295,553 | +0.25(+2.77%) |
Dec 02, 2016 | 9.060 | 9.230 | 8.920 | 9.020 | 381,645 | -0.06(-0.66%) |
Dec 01, 2016 | 8.970 | 9.185 | 8.870 | 9.080 | 436,101 | +0.08(+0.89%) |
Nov 30, 2016 | 9.250 | 9.270 | 8.990 | 9.000 | 408,710 | -0.25(-2.70%) |
Nov 29, 2016 | 9.070 | 9.270 | 9.070 | 9.250 | 530,322 | +0.15(+1.65%) |
Nov 28, 2016 | 8.900 | 9.150 | 8.860 | 9.100 | 698,618 | +0.24(+2.71%) |
Nov 25, 2016 | 8.940 | 8.970 | 8.820 | 8.860 | 155,009 | -0.07(-0.78%) |
Nov 23, 2016 | 8.930 | 8.930 | 8.930 | 0 | -0.21(-2.30%) | |
Nov 22, 2016 | 8.820 | 9.156 | 8.750 | 9.140 | 466,613 | +0.35(+3.98%) |
Nov 21, 2016 | 8.560 | 8.885 | 8.560 | 8.790 | 605,980 | +0.21(+2.45%) |
Nov 18, 2016 | 9.000 | 9.500 | 8.520 | 8.580 | 2,528,089 | +0.36(+4.38%) |
Nov 17, 2016 | 8.150 | 8.550 | 8.010 | 8.220 | 2,293,343 | +0.03(+0.37%) |
Nov 16, 2016 | 8.220 | 8.310 | 8.000 | 8.190 | 766,689 | +0.00(+0.00%) |
Nov 15, 2016 | 8.100 | 8.301 | 8.000 | 8.190 | 786,623 | +0.04(+0.49%) |
Nov 14, 2016 | 7.900 | 8.380 | 7.810 | 8.150 | 938,005 | +0.24(+3.03%) |
Nov 11, 2016 | 8.840 | 8.840 | 7.850 | 7.910 | 2,356,967 | -0.90(-10.22%) |
Nov 10, 2016 | 9.110 | 9.340 | 8.790 | 8.810 | 617,511 | -0.22(-2.44%) |
Nov 09, 2016 | 9.250 | 9.270 | 8.890 | 9.030 | 582,798 | -0.38(-4.04%) |
Nov 08, 2016 | 9.430 | 9.570 | 9.310 | 9.410 | 351,489 | -0.02(-0.21%) |
Nov 07, 2016 | 9.160 | 9.610 | 9.100 | 9.430 | 391,291 | +0.37(+4.08%) |
Nov 04, 2016 | 9.080 | 9.190 | 9.035 | 9.060 | 178,618 | -0.02(-0.22%) |
Nov 03, 2016 | 9.190 | 9.210 | 9.030 | 9.080 | 134,723 | -0.12(-1.30%) |
Nov 02, 2016 | 9.160 | 9.330 | 9.120 | 9.200 | 192,731 | +0.06(+0.66%) |