Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 8.400 | 8.750 | 8.400 | 8.700 | 113,514 | +0.20(+2.35%) |
Jan 30, 2017 | 9.250 | 9.300 | 8.500 | 8.500 | 114,170 | -0.85(-9.09%) |
Jan 27, 2017 | 9.750 | 9.800 | 9.100 | 9.350 | 114,860 | -0.25(-2.60%) |
Jan 26, 2017 | 9.400 | 9.800 | 9.250 | 9.600 | 137,499 | +0.20(+2.13%) |
Jan 25, 2017 | 9.400 | 9.400 | 9.200 | 9.400 | 110,451 | +0.15(+1.62%) |
Jan 24, 2017 | 9.200 | 9.250 | 8.850 | 9.250 | 103,604 | +0.15(+1.65%) |
Jan 23, 2017 | 9.050 | 9.150 | 8.950 | 9.100 | 122,096 | +0.05(+0.55%) |
Jan 20, 2017 | 9.000 | 9.200 | 8.950 | 9.050 | 62,946 | +0.10(+1.12%) |
Jan 19, 2017 | 9.200 | 9.200 | 8.850 | 8.950 | 69,905 | -0.20(-2.19%) |
Jan 18, 2017 | 9.150 | 9.200 | 9.000 | 9.150 | 144,407 | -0.05(-0.54%) |
Jan 17, 2017 | 9.350 | 9.450 | 9.100 | 9.200 | 68,165 | -0.10(-1.08%) |
Jan 13, 2017 | 9.300 | 9.300 | 9.300 | 0 | +0.30(+3.33%) | |
Jan 12, 2017 | 9.200 | 9.200 | 8.900 | 9.000 | 58,009 | -0.20(-2.17%) |
Jan 11, 2017 | 9.050 | 9.250 | 8.850 | 9.200 | 78,734 | +0.15(+1.66%) |
Jan 10, 2017 | 9.000 | 9.100 | 8.750 | 9.050 | 110,744 | +0.00(+0.00%) |
Jan 09, 2017 | 9.350 | 9.400 | 8.860 | 9.050 | 86,266 | -0.35(-3.72%) |
Jan 06, 2017 | 9.550 | 9.550 | 9.205 | 9.400 | 77,682 | -0.05(-0.53%) |
Jan 05, 2017 | 9.600 | 9.600 | 9.400 | 9.450 | 45,090 | -0.15(-1.56%) |
Jan 04, 2017 | 9.450 | 9.650 | 9.450 | 9.600 | 127,172 | +0.10(+1.05%) |
Jan 03, 2017 | 10.10 | 10.20 | 9.450 | 9.500 | 222,988 | -0.50(-5.00%) |
Dec 30, 2016 | 10.00 | 10.00 | 10.00 | 0 | +0.20(+2.04%) | |
Dec 29, 2016 | 10.10 | 10.15 | 9.650 | 9.800 | 58,746 | -0.30(-2.97%) |
Dec 28, 2016 | 9.800 | 10.20 | 9.525 | 10.10 | 129,994 | +0.25(+2.54%) |
Dec 27, 2016 | 10.10 | 10.20 | 9.655 | 9.850 | 108,148 | -0.20(-1.99%) |
Dec 23, 2016 | 10.05 | 10.05 | 10.05 | 0 | +0.05(+0.50%) | |
Dec 22, 2016 | 10.00 | 10.15 | 9.850 | 10.00 | 55,005 | +0.05(+0.50%) |
Dec 21, 2016 | 10.00 | 10.15 | 9.950 | 9.950 | 106,564 | -0.10(-1.00%) |
Dec 20, 2016 | 9.850 | 10.16 | 9.750 | 10.05 | 170,127 | +0.20(+2.03%) |
Dec 19, 2016 | 9.700 | 9.900 | 9.700 | 9.850 | 124,823 | +0.20(+2.07%) |
Dec 16, 2016 | 9.650 | 9.750 | 9.450 | 9.650 | 295,730 | +0.10(+1.05%) |
Dec 15, 2016 | 8.850 | 9.600 | 8.705 | 9.550 | 302,144 | +0.65(+7.30%) |
Dec 14, 2016 | 9.050 | 9.109 | 8.836 | 8.900 | 96,137 | -0.20(-2.20%) |
Dec 13, 2016 | 9.100 | 9.350 | 9.050 | 9.100 | 128,463 | -0.20(-2.15%) |
Dec 12, 2016 | 9.250 | 9.600 | 9.050 | 9.300 | 140,190 | +0.10(+1.09%) |
Dec 09, 2016 | 9.400 | 9.500 | 9.100 | 9.200 | 160,410 | -0.15(-1.60%) |
Dec 08, 2016 | 9.450 | 9.450 | 9.175 | 9.350 | 181,101 | +0.00(+0.00%) |
Dec 07, 2016 | 9.250 | 9.400 | 9.110 | 9.350 | 128,082 | +0.10(+1.08%) |
Dec 06, 2016 | 9.250 | 9.400 | 9.010 | 9.250 | 136,472 | -0.15(-1.60%) |
Dec 05, 2016 | 9.450 | 9.700 | 9.350 | 9.400 | 138,748 | +0.10(+1.08%) |
Dec 02, 2016 | 9.450 | 9.650 | 9.205 | 9.300 | 460,712 | -0.05(-0.53%) |
Dec 01, 2016 | 8.500 | 9.500 | 8.500 | 9.350 | 475,828 | +0.90(+10.65%) |
Nov 30, 2016 | 8.400 | 8.750 | 8.250 | 8.450 | 284,652 | +0.40(+4.97%) |
Nov 29, 2016 | 8.150 | 8.200 | 7.700 | 8.050 | 153,872 | -0.20(-2.42%) |
Nov 28, 2016 | 8.500 | 8.535 | 8.250 | 8.250 | 109,241 | -0.15(-1.79%) |
Nov 25, 2016 | 8.500 | 8.600 | 8.300 | 8.400 | 76,976 | -0.05(-0.59%) |
Nov 23, 2016 | 8.450 | 8.450 | 8.450 | 0 | +0.15(+1.81%) | |
Nov 22, 2016 | 8.200 | 8.600 | 8.050 | 8.300 | 183,503 | -0.25(-2.92%) |
Nov 21, 2016 | 8.150 | 8.750 | 8.150 | 8.550 | 521,409 | +0.30(+3.64%) |
Nov 18, 2016 | 8.250 | 8.350 | 8.000 | 8.250 | 126,917 | +0.00(+0.00%) |
Nov 17, 2016 | 8.200 | 8.300 | 8.050 | 8.250 | 106,954 | +0.15(+1.85%) |
Nov 16, 2016 | 8.400 | 8.400 | 7.950 | 8.100 | 157,282 | -0.30(-3.57%) |
Nov 15, 2016 | 8.150 | 8.500 | 8.150 | 8.400 | 239,028 | +0.30(+3.70%) |
Nov 14, 2016 | 8.500 | 8.550 | 7.950 | 8.100 | 352,253 | -0.30(-3.57%) |
Nov 11, 2016 | 7.850 | 8.400 | 7.600 | 8.400 | 310,660 | +0.65(+8.39%) |
Nov 10, 2016 | 7.800 | 7.900 | 7.550 | 7.750 | 170,397 | -0.05(-0.64%) |
Nov 09, 2016 | 7.700 | 8.000 | 7.700 | 7.800 | 231,819 | +0.10(+1.30%) |
Nov 08, 2016 | 7.550 | 7.800 | 7.400 | 7.700 | 266,733 | +0.25(+3.36%) |
Nov 07, 2016 | 7.150 | 7.450 | 7.100 | 7.450 | 180,815 | +0.20(+2.76%) |
Nov 04, 2016 | 7.150 | 7.450 | 7.150 | 7.250 | 77,773 | +0.00(+0.00%) |
Nov 03, 2016 | 7.300 | 7.300 | 7.050 | 7.250 | 117,856 | +0.00(+0.00%) |
Nov 02, 2016 | 7.200 | 7.450 | 7.150 | 7.250 | 94,530 | -0.10(-1.36%) |