Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 8.800 | 8.800 | 8.350 | 8.500 | 213,993 | -0.30(-3.41%) |
Jan 30, 2017 | 8.800 | 8.925 | 8.550 | 8.800 | 183,882 | -0.05(-0.56%) |
Jan 27, 2017 | 8.850 | 8.900 | 8.650 | 8.850 | 130,930 | +0.15(+1.72%) |
Jan 26, 2017 | 8.850 | 8.900 | 8.650 | 8.700 | 206,603 | -0.10(-1.14%) |
Jan 25, 2017 | 8.650 | 9.100 | 8.600 | 8.800 | 462,934 | +0.15(+1.73%) |
Jan 24, 2017 | 8.550 | 8.775 | 7.950 | 8.650 | 427,107 | +0.10(+1.17%) |
Jan 23, 2017 | 9.000 | 9.050 | 8.550 | 8.550 | 188,790 | -0.60(-6.56%) |
Jan 20, 2017 | 9.050 | 9.300 | 9.000 | 9.150 | 129,177 | +0.10(+1.10%) |
Jan 19, 2017 | 9.250 | 9.300 | 9.000 | 9.050 | 127,972 | -0.20(-2.16%) |
Jan 18, 2017 | 9.150 | 9.450 | 9.050 | 9.250 | 246,842 | +0.10(+1.09%) |
Jan 17, 2017 | 9.050 | 9.150 | 9.005 | 9.150 | 289,904 | +0.15(+1.67%) |
Jan 13, 2017 | 9.000 | 9.000 | 9.000 | 0 | +0.15(+1.69%) | |
Jan 12, 2017 | 9.000 | 9.050 | 8.650 | 8.850 | 225,865 | -0.20(-2.21%) |
Jan 11, 2017 | 8.750 | 9.100 | 8.650 | 9.050 | 348,840 | +0.30(+3.43%) |
Jan 10, 2017 | 8.450 | 8.850 | 8.450 | 8.750 | 247,888 | +0.25(+2.94%) |
Jan 09, 2017 | 8.250 | 8.800 | 8.250 | 8.500 | 280,833 | +0.25(+3.03%) |
Jan 06, 2017 | 8.300 | 8.505 | 8.050 | 8.250 | 324,734 | -0.05(-0.60%) |
Jan 05, 2017 | 8.650 | 8.850 | 8.125 | 8.300 | 378,065 | -0.30(-3.49%) |
Jan 04, 2017 | 8.950 | 8.964 | 8.500 | 8.600 | 352,285 | -0.25(-2.82%) |
Jan 03, 2017 | 8.650 | 8.925 | 8.500 | 8.850 | 348,681 | +0.25(+2.91%) |
Dec 30, 2016 | 8.600 | 8.600 | 8.600 | 0 | +0.20(+2.38%) | |
Dec 29, 2016 | 8.250 | 8.450 | 8.250 | 8.400 | 171,377 | +0.10(+1.20%) |
Dec 28, 2016 | 8.500 | 8.600 | 8.050 | 8.300 | 214,008 | -0.15(-1.78%) |
Dec 27, 2016 | 8.550 | 8.750 | 8.400 | 8.450 | 135,269 | -0.10(-1.17%) |
Dec 23, 2016 | 8.550 | 8.550 | 8.550 | 0 | -0.05(-0.58%) | |
Dec 22, 2016 | 8.850 | 9.100 | 8.600 | 8.600 | 123,310 | -0.35(-3.91%) |
Dec 21, 2016 | 8.800 | 9.150 | 8.700 | 8.950 | 152,583 | +0.20(+2.29%) |
Dec 20, 2016 | 8.700 | 9.200 | 8.700 | 8.750 | 137,031 | -0.25(-2.78%) |
Dec 19, 2016 | 8.750 | 9.175 | 8.650 | 9.000 | 250,242 | +0.22(+2.56%) |
Dec 16, 2016 | 9.050 | 9.050 | 8.100 | 8.775 | 949,957 | -0.22(-2.50%) |
Dec 15, 2016 | 9.100 | 9.150 | 8.900 | 9.000 | 284,847 | -0.05(-0.55%) |
Dec 14, 2016 | 9.050 | 9.200 | 8.900 | 9.050 | 402,011 | +0.00(+0.00%) |
Dec 13, 2016 | 9.050 | 9.350 | 9.000 | 9.050 | 308,799 | -0.30(-3.21%) |
Dec 12, 2016 | 9.400 | 9.450 | 9.150 | 9.350 | 183,480 | -0.10(-1.06%) |
Dec 09, 2016 | 9.350 | 9.450 | 9.050 | 9.450 | 421,811 | +0.15(+1.61%) |
Dec 08, 2016 | 9.500 | 9.550 | 9.200 | 9.300 | 293,751 | -0.25(-2.62%) |
Dec 07, 2016 | 9.450 | 9.650 | 9.200 | 9.550 | 257,007 | +0.15(+1.60%) |
Dec 06, 2016 | 9.450 | 9.500 | 9.200 | 9.400 | 243,011 | +0.15(+1.62%) |
Dec 05, 2016 | 9.050 | 9.400 | 9.050 | 9.250 | 338,309 | +0.10(+1.09%) |
Dec 02, 2016 | 9.200 | 9.650 | 9.050 | 9.150 | 469,462 | -0.05(-0.54%) |
Dec 01, 2016 | 9.200 | 9.450 | 9.000 | 9.200 | 502,941 | +0.10(+1.10%) |
Nov 30, 2016 | 9.700 | 9.750 | 9.100 | 9.100 | 503,136 | -0.40(-4.21%) |
Nov 29, 2016 | 9.600 | 9.750 | 9.300 | 9.500 | 593,894 | -0.10(-1.04%) |
Nov 28, 2016 | 9.900 | 10.05 | 9.400 | 9.600 | 538,569 | -0.15(-1.54%) |
Nov 25, 2016 | 9.900 | 10.05 | 9.750 | 9.750 | 360,336 | -0.10(-1.02%) |
Nov 23, 2016 | 9.850 | 9.850 | 9.850 | 0 | +0.50(+5.35%) | |
Nov 22, 2016 | 9.250 | 9.500 | 9.100 | 9.350 | 668,252 | +0.20(+2.19%) |
Nov 21, 2016 | 9.300 | 9.500 | 8.975 | 9.150 | 684,465 | -0.10(-1.08%) |
Nov 18, 2016 | 9.350 | 9.350 | 9.100 | 9.250 | 346,044 | +0.00(+0.00%) |
Nov 17, 2016 | 9.050 | 9.325 | 8.850 | 9.250 | 743,205 | +0.20(+2.21%) |
Nov 16, 2016 | 9.100 | 9.350 | 8.850 | 9.050 | 2,018,081 | -1.20(-11.71%) |
Nov 15, 2016 | 10.40 | 10.85 | 10.25 | 10.25 | 884,350 | +0.05(+0.49%) |
Nov 14, 2016 | 9.600 | 10.70 | 9.450 | 10.20 | 698,901 | +0.35(+3.55%) |
Nov 11, 2016 | 9.500 | 10.20 | 9.500 | 9.850 | 895,712 | +0.40(+4.23%) |
Nov 10, 2016 | 9.450 | 9.450 | 8.950 | 9.450 | 450,492 | +0.15(+1.61%) |
Nov 09, 2016 | 8.600 | 9.350 | 8.250 | 9.300 | 586,936 | +0.25(+2.76%) |
Nov 08, 2016 | 9.450 | 9.550 | 8.950 | 9.050 | 362,526 | -0.15(-1.63%) |
Nov 07, 2016 | 9.100 | 9.300 | 9.000 | 9.200 | 367,649 | +0.40(+4.55%) |
Nov 04, 2016 | 8.700 | 9.350 | 8.600 | 8.800 | 452,293 | +0.20(+2.33%) |
Nov 03, 2016 | 9.500 | 9.650 | 8.600 | 8.600 | 441,283 | -0.90(-9.47%) |
Nov 02, 2016 | 9.550 | 9.950 | 9.050 | 9.500 | 926,951 | +0.45(+4.97%) |