Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 9.226 | 9.226 | 8.889 | 9.069 | 103,223 | -0.18(-1.95%) |
Jan 30, 2017 | 9.384 | 9.421 | 9.024 | 9.249 | 135,838 | -0.11(-1.20%) |
Jan 27, 2017 | 9.564 | 9.632 | 9.339 | 9.361 | 128,068 | -0.27(-2.80%) |
Jan 26, 2017 | 9.564 | 9.677 | 9.474 | 9.632 | 68,040 | +0.07(+0.71%) |
Jan 25, 2017 | 9.677 | 9.767 | 9.452 | 9.564 | 182,284 | -0.05(-0.47%) |
Jan 24, 2017 | 9.384 | 9.789 | 9.384 | 9.609 | 232,418 | +0.20(+2.15%) |
Jan 23, 2017 | 9.294 | 9.676 | 9.294 | 9.406 | 132,885 | +0.02(+0.24%) |
Jan 20, 2017 | 9.519 | 9.879 | 9.361 | 9.384 | 126,588 | -0.07(-0.71%) |
Jan 19, 2017 | 9.271 | 9.587 | 9.001 | 9.452 | 293,881 | +0.23(+2.44%) |
Jan 18, 2017 | 9.001 | 9.249 | 8.934 | 9.226 | 182,470 | +0.23(+2.50%) |
Jan 17, 2017 | 9.046 | 9.134 | 8.911 | 9.001 | 169,412 | +0.05(+0.50%) |
Jan 13, 2017 | 8.956 | 8.956 | 8.956 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 9.046 | 9.062 | 8.776 | 8.956 | 180,166 | -0.07(-0.75%) |
Jan 11, 2017 | 8.416 | 9.059 | 8.416 | 9.024 | 179,422 | +0.61(+7.22%) |
Jan 10, 2017 | 8.731 | 8.810 | 8.326 | 8.416 | 170,666 | -0.32(-3.61%) |
Jan 09, 2017 | 8.866 | 8.911 | 8.661 | 8.731 | 75,810 | -0.16(-1.77%) |
Jan 06, 2017 | 9.069 | 9.075 | 8.686 | 8.889 | 328,345 | -0.16(-1.74%) |
Jan 05, 2017 | 9.136 | 9.564 | 8.813 | 9.046 | 531,803 | -0.09(-0.99%) |
Jan 04, 2017 | 8.754 | 9.204 | 8.641 | 9.136 | 453,358 | -0.02(-0.25%) |
Jan 03, 2017 | 8.821 | 9.204 | 8.500 | 9.159 | 466,540 | +0.41(+4.63%) |
Dec 30, 2016 | 8.754 | 8.754 | 8.754 | 0 | +0.36(+4.29%) | |
Dec 29, 2016 | 7.719 | 8.551 | 7.719 | 8.394 | 358,260 | +0.65(+8.43%) |
Dec 28, 2016 | 7.921 | 8.056 | 7.696 | 7.741 | 108,787 | -0.16(-1.99%) |
Dec 27, 2016 | 7.989 | 8.124 | 7.876 | 7.899 | 54,486 | -0.14(-1.68%) |
Dec 23, 2016 | 8.034 | 8.034 | 8.034 | 0 | +0.02(+0.28%) | |
Dec 22, 2016 | 7.201 | 8.169 | 7.190 | 8.011 | 758,860 | +0.97(+13.74%) |
Dec 21, 2016 | 7.021 | 7.314 | 7.021 | 7.044 | 144,210 | -0.02(-0.32%) |
Dec 20, 2016 | 7.201 | 7.291 | 7.066 | 7.066 | 293,610 | -0.14(-1.87%) |
Dec 19, 2016 | 7.111 | 7.261 | 7.111 | 7.201 | 73,232 | +0.02(+0.31%) |
Dec 16, 2016 | 6.999 | 7.246 | 6.999 | 7.179 | 521,689 | +0.18(+2.57%) |
Dec 15, 2016 | 6.999 | 7.243 | 6.841 | 6.999 | 321,259 | -0.02(-0.32%) |
Dec 14, 2016 | 7.179 | 7.224 | 7.021 | 7.021 | 139,377 | -0.23(-3.11%) |
Dec 13, 2016 | 7.134 | 7.336 | 7.134 | 7.246 | 80,622 | +0.11(+1.58%) |
Dec 12, 2016 | 7.066 | 7.365 | 7.066 | 7.134 | 183,790 | +0.18(+2.59%) |
Dec 09, 2016 | 7.134 | 7.239 | 6.931 | 6.954 | 176,809 | -0.20(-2.83%) |
Dec 08, 2016 | 7.291 | 7.314 | 7.111 | 7.156 | 78,465 | -0.05(-0.63%) |
Dec 07, 2016 | 7.111 | 7.246 | 7.044 | 7.201 | 198,259 | +0.05(+0.63%) |
Dec 06, 2016 | 7.066 | 7.280 | 7.066 | 7.156 | 174,487 | +0.02(+0.32%) |
Dec 05, 2016 | 7.291 | 7.352 | 7.021 | 7.134 | 161,954 | -0.07(-0.94%) |
Dec 02, 2016 | 6.976 | 7.404 | 6.976 | 7.201 | 232,660 | +0.20(+2.89%) |
Dec 01, 2016 | 7.134 | 7.168 | 6.999 | 6.999 | 129,912 | -0.11(-1.58%) |
Nov 30, 2016 | 7.134 | 7.269 | 7.044 | 7.111 | 119,107 | +0.11(+1.61%) |
Nov 29, 2016 | 7.246 | 7.246 | 6.931 | 6.999 | 131,692 | -0.25(-3.42%) |
Nov 28, 2016 | 7.066 | 7.314 | 7.044 | 7.246 | 160,087 | +0.18(+2.55%) |
Nov 25, 2016 | 7.134 | 7.174 | 7.044 | 7.066 | 50,936 | -0.07(-0.95%) |
Nov 23, 2016 | 7.134 | 7.134 | 7.134 | 0 | -0.16(-2.16%) | |
Nov 22, 2016 | 7.336 | 7.449 | 7.156 | 7.291 | 121,231 | -0.04(-0.61%) |
Nov 21, 2016 | 7.561 | 7.696 | 7.291 | 7.336 | 264,577 | -0.23(-2.98%) |
Nov 18, 2016 | 7.539 | 7.629 | 7.494 | 7.561 | 205,656 | +0.02(+0.30%) |
Nov 17, 2016 | 7.449 | 7.651 | 7.269 | 7.539 | 194,515 | +0.05(+0.60%) |
Nov 16, 2016 | 7.629 | 7.651 | 7.336 | 7.494 | 301,849 | -0.14(-1.77%) |
Nov 15, 2016 | 7.539 | 7.786 | 7.449 | 7.629 | 170,370 | +0.25(+3.35%) |
Nov 14, 2016 | 7.471 | 7.629 | 7.381 | 7.381 | 184,106 | -0.11(-1.50%) |
Nov 11, 2016 | 7.066 | 7.561 | 6.938 | 7.494 | 204,760 | +0.25(+3.42%) |
Nov 10, 2016 | 6.999 | 7.246 | 6.931 | 7.246 | 186,790 | +0.18(+2.55%) |
Nov 09, 2016 | 6.864 | 7.426 | 6.825 | 7.066 | 513,355 | +0.25(+3.63%) |
Nov 08, 2016 | 6.819 | 6.909 | 6.684 | 6.819 | 340,692 | -0.05(-0.66%) |
Nov 07, 2016 | 6.954 | 7.101 | 6.828 | 6.864 | 370,676 | -0.20(-2.87%) |
Nov 04, 2016 | 6.976 | 7.066 | 6.796 | 7.066 | 304,720 | +0.07(+1.05%) |
Nov 03, 2016 | 6.753 | 6.993 | 6.731 | 6.993 | 224,785 | +0.26(+3.90%) |
Nov 02, 2016 | 6.840 | 6.906 | 6.687 | 6.731 | 216,928 | -0.13(-1.91%) |