Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 8.220 | 8.380 | 8.080 | 8.370 | 309,558 | +0.07(+0.84%) |
Jan 30, 2017 | 8.410 | 8.410 | 8.270 | 8.300 | 188,215 | -0.18(-2.12%) |
Jan 27, 2017 | 8.350 | 8.600 | 8.330 | 8.480 | 171,000 | +0.16(+1.92%) |
Jan 26, 2017 | 8.750 | 8.910 | 8.310 | 8.320 | 233,797 | -0.51(-5.78%) |
Jan 25, 2017 | 8.880 | 9.019 | 8.680 | 8.830 | 160,765 | -0.03(-0.34%) |
Jan 24, 2017 | 9.100 | 9.110 | 8.400 | 8.860 | 283,218 | -0.21(-2.32%) |
Jan 23, 2017 | 8.650 | 9.110 | 8.380 | 9.070 | 457,235 | +0.56(+6.58%) |
Jan 20, 2017 | 8.360 | 8.520 | 8.050 | 8.510 | 399,588 | +0.56(+7.04%) |
Jan 19, 2017 | 8.300 | 8.400 | 7.950 | 7.950 | 281,883 | -0.39(-4.68%) |
Jan 18, 2017 | 8.500 | 8.590 | 8.290 | 8.340 | 190,578 | -0.16(-1.88%) |
Jan 17, 2017 | 8.810 | 8.855 | 8.270 | 8.500 | 356,261 | -0.31(-3.52%) |
Jan 13, 2017 | 8.810 | 8.810 | 8.810 | 0 | -0.13(-1.45%) | |
Jan 12, 2017 | 8.970 | 8.990 | 8.700 | 8.940 | 318,414 | -0.06(-0.67%) |
Jan 11, 2017 | 9.210 | 9.230 | 8.835 | 9.000 | 390,006 | -0.26(-2.81%) |
Jan 10, 2017 | 9.120 | 9.300 | 8.530 | 9.260 | 570,822 | +0.29(+3.23%) |
Jan 09, 2017 | 8.640 | 9.150 | 8.470 | 8.970 | 646,701 | +0.43(+5.04%) |
Jan 06, 2017 | 8.840 | 8.840 | 8.317 | 8.540 | 553,269 | -0.14(-1.61%) |
Jan 05, 2017 | 9.300 | 9.326 | 8.440 | 8.680 | 620,256 | -0.59(-6.36%) |
Jan 04, 2017 | 8.800 | 9.590 | 8.697 | 9.270 | 804,436 | +0.52(+5.94%) |
Jan 03, 2017 | 8.000 | 8.770 | 7.950 | 8.750 | 535,653 | +0.81(+10.20%) |
Dec 30, 2016 | 7.940 | 7.940 | 7.940 | 0 | +0.10(+1.28%) | |
Dec 29, 2016 | 7.640 | 7.856 | 7.330 | 7.840 | 539,144 | +0.21(+2.75%) |
Dec 28, 2016 | 7.400 | 7.660 | 7.310 | 7.630 | 363,639 | +0.25(+3.39%) |
Dec 27, 2016 | 7.270 | 7.478 | 7.210 | 7.380 | 397,148 | +0.24(+3.36%) |
Dec 23, 2016 | 7.140 | 7.140 | 7.140 | 0 | +0.04(+0.56%) | |
Dec 22, 2016 | 7.300 | 7.360 | 7.030 | 7.100 | 240,847 | -0.20(-2.74%) |
Dec 21, 2016 | 7.460 | 7.580 | 7.270 | 7.300 | 260,438 | -0.16(-2.14%) |
Dec 20, 2016 | 7.330 | 7.470 | 7.310 | 7.460 | 293,222 | +0.26(+3.61%) |
Dec 19, 2016 | 7.390 | 7.490 | 7.180 | 7.200 | 277,628 | -0.10(-1.37%) |
Dec 16, 2016 | 7.290 | 7.620 | 7.200 | 7.300 | 695,482 | +0.11(+1.53%) |
Dec 15, 2016 | 7.400 | 7.570 | 7.151 | 7.190 | 235,217 | -0.23(-3.10%) |
Dec 14, 2016 | 7.490 | 7.660 | 7.270 | 7.420 | 224,737 | -0.07(-0.93%) |
Dec 13, 2016 | 7.260 | 7.570 | 7.252 | 7.490 | 421,427 | +0.31(+4.32%) |
Dec 12, 2016 | 7.250 | 7.495 | 7.100 | 7.180 | 343,761 | -0.06(-0.83%) |
Dec 09, 2016 | 7.060 | 7.470 | 6.970 | 7.240 | 423,578 | +0.28(+4.02%) |
Dec 08, 2016 | 6.870 | 7.040 | 6.750 | 6.960 | 271,075 | +0.09(+1.31%) |
Dec 07, 2016 | 6.950 | 6.965 | 6.650 | 6.870 | 175,167 | -0.11(-1.58%) |
Dec 06, 2016 | 7.050 | 7.075 | 6.870 | 6.980 | 249,886 | -0.07(-0.99%) |
Dec 05, 2016 | 7.020 | 7.240 | 6.950 | 7.050 | 308,292 | +0.10(+1.44%) |
Dec 02, 2016 | 6.830 | 7.150 | 6.750 | 6.950 | 311,335 | +0.16(+2.36%) |
Dec 01, 2016 | 6.850 | 7.148 | 6.680 | 6.790 | 273,581 | -0.08(-1.16%) |
Nov 30, 2016 | 6.990 | 7.070 | 6.820 | 6.870 | 205,670 | -0.08(-1.15%) |
Nov 29, 2016 | 7.120 | 7.150 | 6.810 | 6.950 | 347,097 | -0.20(-2.80%) |
Nov 28, 2016 | 7.500 | 7.500 | 6.820 | 7.150 | 649,236 | -0.20(-2.72%) |
Nov 25, 2016 | 7.340 | 7.640 | 7.300 | 7.350 | 509,980 | +0.00(+0.00%) |
Nov 23, 2016 | 7.350 | 7.350 | 7.350 | 0 | +0.40(+5.76%) | |
Nov 22, 2016 | 7.040 | 7.231 | 6.930 | 6.950 | 948,492 | +0.13(+1.91%) |
Nov 21, 2016 | 6.250 | 6.870 | 6.200 | 6.820 | 1,065,313 | +0.76(+12.54%) |
Nov 18, 2016 | 6.140 | 6.390 | 6.010 | 6.060 | 954,622 | +0.05(+0.83%) |
Nov 17, 2016 | 5.920 | 6.245 | 5.760 | 6.010 | 5,116,249 | -0.96(-13.77%) |
Nov 16, 2016 | 7.950 | 7.990 | 6.760 | 6.970 | 1,294,944 | -1.56(-18.29%) |
Nov 15, 2016 | 8.680 | 8.680 | 8.200 | 8.530 | 149,453 | -0.09(-1.04%) |
Nov 14, 2016 | 8.900 | 9.254 | 8.300 | 8.620 | 647,912 | -0.38(-4.22%) |
Nov 11, 2016 | 9.040 | 9.500 | 8.810 | 9.000 | 290,806 | -0.19(-2.07%) |
Nov 10, 2016 | 8.360 | 9.420 | 8.360 | 9.190 | 341,116 | +0.75(+8.89%) |
Nov 09, 2016 | 7.990 | 8.460 | 7.760 | 8.440 | 188,984 | +0.63(+8.07%) |
Nov 08, 2016 | 8.000 | 8.290 | 7.760 | 7.810 | 239,530 | +0.29(+3.86%) |
Nov 07, 2016 | 7.200 | 7.540 | 7.040 | 7.520 | 85,278 | +0.62(+8.99%) |
Nov 04, 2016 | 6.450 | 7.350 | 6.360 | 6.900 | 107,488 | +0.55(+8.66%) |
Nov 03, 2016 | 6.680 | 6.802 | 6.300 | 6.350 | 83,962 | -0.33(-4.94%) |
Nov 02, 2016 | 7.520 | 7.520 | 6.670 | 6.680 | 142,784 | -0.75(-10.09%) |