Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 7.250 | 7.450 | 7.150 | 7.200 | 287,418 | -0.10(-1.37%) |
Jan 30, 2017 | 7.550 | 7.550 | 7.250 | 7.300 | 184,542 | -0.30(-3.95%) |
Jan 27, 2017 | 7.450 | 7.700 | 7.400 | 7.600 | 98,205 | +0.15(+2.01%) |
Jan 26, 2017 | 7.850 | 7.850 | 7.367 | 7.450 | 138,348 | -0.40(-5.10%) |
Jan 25, 2017 | 7.900 | 8.005 | 7.750 | 7.850 | 190,142 | +0.05(+0.64%) |
Jan 24, 2017 | 7.750 | 7.950 | 7.750 | 7.800 | 196,405 | +0.10(+1.30%) |
Jan 23, 2017 | 7.800 | 7.950 | 7.650 | 7.700 | 101,342 | -0.10(-1.28%) |
Jan 20, 2017 | 7.650 | 7.900 | 7.625 | 7.800 | 204,375 | +0.25(+3.31%) |
Jan 19, 2017 | 7.650 | 7.750 | 7.450 | 7.550 | 156,776 | -0.15(-1.95%) |
Jan 18, 2017 | 7.800 | 7.850 | 7.550 | 7.700 | 192,897 | -0.05(-0.65%) |
Jan 17, 2017 | 7.950 | 8.000 | 7.650 | 7.750 | 284,043 | -0.20(-2.52%) |
Jan 13, 2017 | 7.950 | 7.950 | 7.950 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 8.050 | 8.150 | 7.850 | 7.950 | 101,563 | -0.10(-1.24%) |
Jan 11, 2017 | 8.050 | 8.200 | 7.900 | 8.050 | 325,906 | +0.00(+0.00%) |
Jan 10, 2017 | 8.200 | 8.350 | 8.050 | 8.050 | 101,861 | -0.15(-1.83%) |
Jan 09, 2017 | 8.100 | 8.250 | 7.975 | 8.200 | 157,555 | +0.10(+1.23%) |
Jan 06, 2017 | 8.150 | 8.150 | 8.000 | 8.100 | 168,682 | -0.05(-0.61%) |
Jan 05, 2017 | 8.200 | 8.350 | 7.945 | 8.150 | 220,720 | -0.05(-0.61%) |
Jan 04, 2017 | 8.400 | 8.450 | 8.150 | 8.200 | 319,750 | -0.10(-1.20%) |
Jan 03, 2017 | 8.150 | 8.430 | 8.100 | 8.300 | 197,407 | +0.25(+3.11%) |
Dec 30, 2016 | 8.050 | 8.050 | 8.050 | 0 | -0.20(-2.42%) | |
Dec 29, 2016 | 8.350 | 8.450 | 8.175 | 8.250 | 261,685 | -0.05(-0.60%) |
Dec 28, 2016 | 8.200 | 8.400 | 8.075 | 8.300 | 291,849 | +0.10(+1.22%) |
Dec 27, 2016 | 7.950 | 8.250 | 7.950 | 8.200 | 137,992 | +0.20(+2.50%) |
Dec 23, 2016 | 8.000 | 8.000 | 8.000 | 0 | -0.05(-0.62%) | |
Dec 22, 2016 | 8.100 | 8.100 | 7.890 | 8.050 | 240,542 | +0.00(+0.00%) |
Dec 21, 2016 | 8.050 | 8.200 | 8.000 | 8.050 | 178,491 | -0.05(-0.62%) |
Dec 20, 2016 | 8.250 | 8.350 | 8.050 | 8.100 | 362,170 | -0.20(-2.41%) |
Dec 19, 2016 | 8.050 | 8.450 | 7.955 | 8.300 | 244,554 | +0.20(+2.47%) |
Dec 16, 2016 | 8.100 | 8.375 | 8.050 | 8.100 | 539,859 | -0.10(-1.22%) |
Dec 15, 2016 | 8.050 | 8.200 | 7.950 | 8.200 | 284,168 | +0.20(+2.50%) |
Dec 14, 2016 | 8.050 | 8.200 | 7.950 | 8.000 | 502,348 | -0.05(-0.62%) |
Dec 13, 2016 | 8.050 | 8.150 | 7.900 | 8.050 | 332,317 | +0.05(+0.63%) |
Dec 12, 2016 | 8.150 | 8.250 | 7.950 | 8.000 | 172,205 | -0.15(-1.84%) |
Dec 09, 2016 | 7.900 | 8.300 | 7.900 | 8.150 | 298,927 | +0.20(+2.52%) |
Dec 08, 2016 | 7.600 | 8.050 | 7.600 | 7.950 | 535,453 | +0.30(+3.92%) |
Dec 07, 2016 | 7.850 | 7.900 | 7.600 | 7.650 | 349,643 | -0.25(-3.16%) |
Dec 06, 2016 | 7.950 | 8.050 | 7.750 | 7.900 | 291,064 | +0.00(+0.00%) |
Dec 05, 2016 | 7.950 | 8.100 | 7.825 | 7.900 | 273,928 | +0.00(+0.00%) |
Dec 02, 2016 | 7.950 | 8.200 | 7.750 | 7.900 | 351,461 | +0.00(+0.00%) |
Dec 01, 2016 | 8.350 | 8.400 | 7.795 | 7.900 | 403,871 | -0.40(-4.82%) |
Nov 30, 2016 | 8.350 | 8.400 | 8.190 | 8.300 | 416,031 | +0.05(+0.61%) |
Nov 29, 2016 | 8.450 | 8.500 | 8.050 | 8.250 | 475,029 | -0.20(-2.37%) |
Nov 28, 2016 | 8.550 | 8.700 | 8.400 | 8.450 | 280,353 | -0.10(-1.17%) |
Nov 25, 2016 | 8.450 | 8.550 | 8.350 | 8.550 | 165,394 | +0.20(+2.40%) |
Nov 23, 2016 | 8.350 | 8.350 | 8.350 | 0 | +0.10(+1.21%) | |
Nov 22, 2016 | 8.150 | 8.375 | 7.710 | 8.250 | 417,764 | +0.15(+1.85%) |
Nov 21, 2016 | 8.200 | 8.450 | 7.950 | 8.100 | 623,230 | -0.10(-1.22%) |
Nov 18, 2016 | 8.400 | 8.450 | 8.100 | 8.200 | 571,340 | -0.20(-2.38%) |
Nov 17, 2016 | 8.450 | 8.525 | 8.250 | 8.400 | 491,646 | -0.10(-1.18%) |
Nov 16, 2016 | 8.350 | 8.675 | 8.200 | 8.500 | 442,262 | +0.15(+1.80%) |
Nov 15, 2016 | 8.250 | 8.350 | 8.200 | 8.350 | 376,562 | +0.15(+1.83%) |
Nov 14, 2016 | 8.900 | 8.900 | 8.150 | 8.200 | 497,194 | -0.65(-7.34%) |
Nov 11, 2016 | 8.600 | 8.900 | 8.450 | 8.850 | 437,576 | +0.30(+3.51%) |
Nov 10, 2016 | 8.800 | 8.950 | 8.400 | 8.550 | 330,857 | -0.15(-1.72%) |
Nov 09, 2016 | 8.450 | 8.700 | 8.250 | 8.700 | 385,502 | +0.10(+1.16%) |
Nov 08, 2016 | 8.600 | 8.700 | 8.550 | 8.600 | 355,761 | +0.00(+0.00%) |
Nov 07, 2016 | 8.750 | 8.800 | 8.550 | 8.600 | 531,926 | +0.00(+0.00%) |
Nov 04, 2016 | 8.350 | 8.650 | 8.100 | 8.600 | 1,038,629 | +0.10(+1.18%) |
Nov 03, 2016 | 9.650 | 10.01 | 8.450 | 8.500 | 1,767,280 | -2.20(-20.56%) |
Nov 02, 2016 | 10.90 | 10.95 | 10.60 | 10.70 | 717,999 | -0.25(-2.28%) |