Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 8.850 | 8.950 | 8.600 | 8.800 | 897,033 | -0.10(-1.12%) |
Jan 30, 2017 | 8.600 | 8.950 | 8.500 | 8.900 | 138,948 | +0.30(+3.49%) |
Jan 27, 2017 | 8.500 | 8.650 | 8.450 | 8.600 | 76,005 | +0.15(+1.78%) |
Jan 26, 2017 | 8.750 | 8.846 | 8.450 | 8.450 | 118,502 | -0.30(-3.43%) |
Jan 25, 2017 | 8.800 | 8.850 | 8.600 | 8.750 | 57,922 | +0.05(+0.57%) |
Jan 24, 2017 | 8.700 | 8.750 | 8.500 | 8.700 | 57,654 | +0.05(+0.58%) |
Jan 23, 2017 | 8.750 | 8.850 | 8.450 | 8.650 | 105,651 | -0.05(-0.57%) |
Jan 20, 2017 | 8.700 | 8.850 | 8.650 | 8.700 | 153,871 | +0.00(+0.00%) |
Jan 19, 2017 | 9.000 | 9.000 | 8.625 | 8.700 | 114,063 | -0.30(-3.33%) |
Jan 18, 2017 | 9.050 | 9.100 | 8.900 | 9.000 | 112,065 | +0.05(+0.56%) |
Jan 17, 2017 | 9.050 | 9.100 | 8.950 | 8.950 | 130,572 | -0.10(-1.10%) |
Jan 13, 2017 | 9.050 | 9.050 | 9.050 | 0 | +0.05(+0.56%) | |
Jan 12, 2017 | 9.050 | 9.100 | 8.725 | 9.000 | 105,594 | +0.00(+0.00%) |
Jan 11, 2017 | 9.000 | 9.050 | 8.950 | 9.000 | 53,467 | +0.05(+0.56%) |
Jan 10, 2017 | 8.800 | 9.050 | 8.800 | 8.950 | 256,628 | +0.20(+2.29%) |
Jan 09, 2017 | 8.800 | 8.850 | 8.700 | 8.750 | 84,900 | +0.00(+0.00%) |
Jan 06, 2017 | 8.900 | 8.900 | 8.750 | 8.750 | 77,150 | -0.05(-0.57%) |
Jan 05, 2017 | 9.050 | 9.050 | 8.750 | 8.800 | 57,611 | -0.25(-2.76%) |
Jan 04, 2017 | 8.850 | 9.050 | 8.750 | 9.050 | 81,907 | +0.30(+3.43%) |
Jan 03, 2017 | 8.950 | 8.950 | 8.650 | 8.750 | 125,404 | -0.10(-1.13%) |
Dec 30, 2016 | 8.850 | 8.850 | 8.850 | 0 | +0.05(+0.57%) | |
Dec 29, 2016 | 8.550 | 8.900 | 8.500 | 8.800 | 62,237 | +0.30(+3.53%) |
Dec 28, 2016 | 8.750 | 8.750 | 8.450 | 8.500 | 105,760 | -0.20(-2.30%) |
Dec 27, 2016 | 8.500 | 8.850 | 8.450 | 8.700 | 42,892 | +0.15(+1.75%) |
Dec 23, 2016 | 8.550 | 8.550 | 8.550 | 0 | +0.20(+2.40%) | |
Dec 22, 2016 | 8.650 | 8.700 | 8.300 | 8.350 | 51,814 | -0.35(-4.02%) |
Dec 21, 2016 | 8.800 | 8.950 | 8.600 | 8.700 | 147,829 | -0.15(-1.69%) |
Dec 20, 2016 | 8.600 | 8.850 | 8.600 | 8.850 | 114,068 | +0.20(+2.31%) |
Dec 19, 2016 | 8.750 | 8.850 | 8.600 | 8.650 | 155,496 | -0.10(-1.14%) |
Dec 16, 2016 | 8.550 | 8.800 | 8.400 | 8.750 | 442,023 | +0.30(+3.55%) |
Dec 15, 2016 | 8.150 | 8.550 | 8.150 | 8.450 | 230,182 | +0.30(+3.68%) |
Dec 14, 2016 | 8.400 | 8.500 | 8.100 | 8.150 | 283,593 | -0.25(-2.98%) |
Dec 13, 2016 | 8.700 | 8.800 | 7.900 | 8.400 | 732,725 | -0.75(-8.20%) |
Dec 12, 2016 | 9.600 | 9.800 | 9.000 | 9.150 | 110,835 | -0.45(-4.69%) |
Dec 09, 2016 | 9.150 | 9.650 | 9.150 | 9.600 | 145,946 | +0.40(+4.35%) |
Dec 08, 2016 | 8.950 | 9.200 | 8.950 | 9.200 | 110,433 | +0.20(+2.22%) |
Dec 07, 2016 | 9.000 | 9.100 | 8.800 | 9.000 | 60,371 | +0.00(+0.00%) |
Dec 06, 2016 | 8.850 | 9.050 | 8.700 | 9.000 | 81,382 | +0.20(+2.27%) |
Dec 05, 2016 | 8.700 | 8.900 | 8.650 | 8.800 | 157,141 | +0.15(+1.73%) |
Dec 02, 2016 | 8.700 | 8.825 | 8.550 | 8.650 | 132,956 | +0.00(+0.00%) |
Dec 01, 2016 | 9.000 | 9.250 | 8.650 | 8.650 | 202,688 | -0.30(-3.35%) |
Nov 30, 2016 | 9.100 | 9.100 | 8.750 | 8.950 | 223,060 | -0.05(-0.56%) |
Nov 29, 2016 | 8.950 | 9.150 | 8.850 | 9.000 | 88,433 | +0.00(+0.00%) |
Nov 28, 2016 | 8.850 | 9.050 | 8.750 | 9.000 | 98,721 | +0.20(+2.27%) |
Nov 25, 2016 | 8.800 | 8.800 | 8.614 | 8.800 | 29,381 | -0.05(-0.56%) |
Nov 23, 2016 | 8.850 | 8.850 | 8.850 | 0 | +0.05(+0.57%) | |
Nov 22, 2016 | 8.350 | 8.850 | 8.350 | 8.800 | 140,866 | +0.50(+6.02%) |
Nov 21, 2016 | 8.800 | 9.050 | 8.300 | 8.300 | 104,520 | -0.60(-6.74%) |
Nov 18, 2016 | 8.600 | 8.900 | 8.250 | 8.900 | 98,786 | +0.35(+4.09%) |
Nov 17, 2016 | 8.650 | 8.700 | 8.350 | 8.550 | 121,650 | -0.15(-1.72%) |
Nov 16, 2016 | 8.600 | 8.750 | 8.400 | 8.700 | 162,049 | +0.00(+0.00%) |
Nov 15, 2016 | 8.550 | 8.750 | 8.450 | 8.700 | 188,335 | +0.30(+3.57%) |
Nov 14, 2016 | 8.550 | 8.550 | 8.000 | 8.400 | 179,935 | -0.05(-0.59%) |
Nov 11, 2016 | 8.050 | 8.450 | 7.800 | 8.450 | 335,332 | +1.00(+13.42%) |
Nov 10, 2016 | 7.500 | 7.600 | 6.975 | 7.450 | 805,943 | +0.10(+1.36%) |
Nov 09, 2016 | 7.750 | 7.750 | 7.300 | 7.350 | 543,371 | -0.35(-4.55%) |
Nov 08, 2016 | 7.450 | 7.900 | 7.250 | 7.700 | 756,604 | -2.40(-23.76%) |
Nov 07, 2016 | 10.15 | 10.35 | 9.950 | 10.10 | 245,421 | +0.15(+1.51%) |
Nov 04, 2016 | 9.950 | 10.10 | 9.950 | 9.950 | 106,685 | -0.10(-1.00%) |
Nov 03, 2016 | 10.00 | 10.20 | 9.950 | 10.05 | 201,256 | +0.10(+1.01%) |
Nov 02, 2016 | 9.900 | 10.05 | 9.700 | 9.950 | 65,856 | +0.00(+0.00%) |