Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 10.20 | 10.40 | 10.04 | 10.36 | 38,711 | +0.20(+1.97%) |
Jan 30, 2017 | 10.40 | 10.40 | 9.800 | 10.16 | 92,245 | -0.04(-0.39%) |
Jan 27, 2017 | 9.760 | 10.31 | 9.640 | 10.20 | 78,141 | +0.56(+5.81%) |
Jan 26, 2017 | 9.640 | 9.760 | 9.600 | 9.640 | 14,891 | +0.04(+0.42%) |
Jan 25, 2017 | 9.760 | 9.996 | 9.560 | 9.600 | 55,652 | -0.20(-2.04%) |
Jan 24, 2017 | 9.280 | 9.840 | 9.240 | 9.800 | 40,949 | +0.56(+6.06%) |
Jan 23, 2017 | 9.360 | 9.574 | 9.200 | 9.240 | 42,561 | -0.04(-0.43%) |
Jan 20, 2017 | 9.200 | 9.280 | 9.120 | 9.280 | 43,401 | +0.08(+0.87%) |
Jan 19, 2017 | 9.800 | 9.800 | 9.240 | 9.200 | 54,120 | -0.40(-4.17%) |
Jan 18, 2017 | 9.840 | 9.956 | 9.600 | 9.600 | 52,001 | -0.24(-2.44%) |
Jan 17, 2017 | 9.840 | 10.08 | 9.760 | 9.840 | 105,062 | +0.08(+0.82%) |
Jan 13, 2017 | 9.760 | 9.760 | 9.760 | 0 | +0.16(+1.67%) | |
Jan 12, 2017 | 9.280 | 9.756 | 9.000 | 9.600 | 100,210 | +0.52(+5.73%) |
Jan 11, 2017 | 8.680 | 9.080 | 8.640 | 9.080 | 150,932 | +0.44(+5.09%) |
Jan 10, 2017 | 8.800 | 8.860 | 8.600 | 8.640 | 59,413 | -0.04(-0.46%) |
Jan 09, 2017 | 8.400 | 8.720 | 8.400 | 8.680 | 55,441 | +0.16(+1.88%) |
Jan 06, 2017 | 8.400 | 8.600 | 8.240 | 8.520 | 55,845 | +0.32(+3.90%) |
Jan 05, 2017 | 8.000 | 8.400 | 8.000 | 8.200 | 23,862 | +0.00(+0.00%) |
Jan 04, 2017 | 7.880 | 8.360 | 7.800 | 8.200 | 53,323 | +0.52(+6.77%) |
Jan 03, 2017 | 7.800 | 7.800 | 7.480 | 7.680 | 18,852 | +0.20(+2.67%) |
Dec 30, 2016 | 7.480 | 7.480 | 7.480 | 0 | +0.20(+2.75%) | |
Dec 29, 2016 | 7.360 | 7.360 | 6.840 | 7.280 | 99,040 | +0.00(+0.00%) |
Dec 28, 2016 | 7.280 | 7.320 | 7.200 | 7.280 | 6,900 | +0.00(+0.00%) |
Dec 27, 2016 | 7.120 | 7.320 | 7.120 | 7.280 | 7,764 | +0.16(+2.25%) |
Dec 23, 2016 | 7.120 | 7.120 | 7.120 | 0 | -0.04(-0.56%) | |
Dec 22, 2016 | 7.360 | 7.360 | 7.080 | 7.160 | 19,527 | -0.20(-2.72%) |
Dec 21, 2016 | 7.360 | 7.400 | 7.200 | 7.360 | 70,012 | +0.00(+0.00%) |
Dec 20, 2016 | 7.360 | 7.400 | 7.040 | 7.360 | 25,604 | +0.04(+0.58%) |
Dec 19, 2016 | 7.080 | 7.400 | 7.040 | 7.317 | 12,553 | +0.32(+4.53%) |
Dec 16, 2016 | 7.040 | 7.400 | 7.000 | 7.000 | 27,152 | -0.08(-1.14%) |
Dec 15, 2016 | 6.920 | 7.280 | 6.840 | 7.080 | 14,410 | +0.20(+2.91%) |
Dec 14, 2016 | 6.920 | 7.240 | 6.600 | 6.880 | 117,724 | -0.04(-0.58%) |
Dec 13, 2016 | 7.200 | 7.200 | 6.880 | 6.920 | 53,299 | -0.04(-0.57%) |
Dec 12, 2016 | 7.040 | 7.096 | 6.960 | 6.960 | 55,845 | -0.12(-1.69%) |
Dec 09, 2016 | 7.080 | 7.200 | 6.980 | 7.080 | 43,205 | +0.04(+0.57%) |
Dec 08, 2016 | 7.160 | 7.160 | 7.040 | 7.040 | 31,952 | -0.08(-1.12%) |
Dec 07, 2016 | 7.120 | 7.200 | 7.080 | 7.120 | 24,143 | +0.08(+1.14%) |
Dec 06, 2016 | 7.000 | 7.200 | 7.000 | 7.040 | 17,997 | +0.12(+1.73%) |
Dec 05, 2016 | 7.360 | 7.360 | 6.920 | 6.920 | 191,400 | -0.20(-2.81%) |
Dec 02, 2016 | 7.360 | 7.520 | 7.040 | 7.120 | 55,395 | -0.32(-4.30%) |
Dec 01, 2016 | 7.600 | 7.720 | 7.160 | 7.440 | 45,620 | -0.28(-3.63%) |
Nov 30, 2016 | 8.040 | 8.200 | 7.640 | 7.720 | 20,230 | -0.24(-3.02%) |
Nov 29, 2016 | 8.160 | 8.160 | 7.960 | 7.960 | 30,539 | -0.24(-2.93%) |
Nov 28, 2016 | 8.120 | 8.200 | 7.920 | 8.200 | 21,952 | +0.20(+2.50%) |
Nov 25, 2016 | 8.000 | 8.144 | 8.000 | 8.000 | 2,323 | -0.04(-0.50%) |
Nov 23, 2016 | 8.040 | 8.040 | 8.040 | 0 | +0.04(+0.50%) | |
Nov 22, 2016 | 8.040 | 8.280 | 8.000 | 8.000 | 26,092 | -0.08(-0.99%) |
Nov 21, 2016 | 8.000 | 8.360 | 7.960 | 8.080 | 29,934 | +0.08(+1.00%) |
Nov 18, 2016 | 7.826 | 8.072 | 7.800 | 8.000 | 12,845 | +0.16(+2.04%) |
Nov 17, 2016 | 7.960 | 7.971 | 7.800 | 7.840 | 9,753 | +0.00(+0.00%) |
Nov 16, 2016 | 7.800 | 8.000 | 7.788 | 7.840 | 71,272 | +0.04(+0.51%) |
Nov 15, 2016 | 7.760 | 7.960 | 7.600 | 7.800 | 17,091 | +0.12(+1.56%) |
Nov 14, 2016 | 7.840 | 7.840 | 7.600 | 7.680 | 8,100 | -0.04(-0.52%) |
Nov 11, 2016 | 7.440 | 7.960 | 7.440 | 7.720 | 8,280 | +0.20(+2.66%) |
Nov 10, 2016 | 7.920 | 7.978 | 7.440 | 7.520 | 26,190 | -0.24(-3.09%) |
Nov 09, 2016 | 7.400 | 8.040 | 7.320 | 7.760 | 42,481 | +0.16(+2.11%) |
Nov 08, 2016 | 7.455 | 7.760 | 7.240 | 7.600 | 12,752 | +0.08(+1.06%) |
Nov 07, 2016 | 7.840 | 7.884 | 7.440 | 7.520 | 13,074 | -0.16(-2.08%) |
Nov 04, 2016 | 8.000 | 8.066 | 7.440 | 7.680 | 11,501 | -0.32(-4.00%) |
Nov 03, 2016 | 7.760 | 8.120 | 7.720 | 8.000 | 11,408 | +0.24(+3.09%) |
Nov 02, 2016 | 8.000 | 8.120 | 7.480 | 7.760 | 43,811 | -0.32(-3.96%) |