Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 8.650 | 8.745 | 8.050 | 8.250 | 50,629 | -0.40(-4.62%) |
Jan 30, 2017 | 8.450 | 8.650 | 8.213 | 8.650 | 128,476 | +0.20(+2.37%) |
Jan 27, 2017 | 8.350 | 8.550 | 8.350 | 8.450 | 116,457 | +0.15(+1.81%) |
Jan 26, 2017 | 8.000 | 8.350 | 8.000 | 8.300 | 124,598 | +0.35(+4.40%) |
Jan 25, 2017 | 8.150 | 8.200 | 7.950 | 7.950 | 26,053 | +0.00(+0.00%) |
Jan 24, 2017 | 7.900 | 8.150 | 7.845 | 7.950 | 58,136 | +0.00(+0.00%) |
Jan 23, 2017 | 7.800 | 8.250 | 7.750 | 7.950 | 54,084 | +0.25(+3.25%) |
Jan 20, 2017 | 7.650 | 7.750 | 7.650 | 7.700 | 21,435 | +0.05(+0.65%) |
Jan 19, 2017 | 7.700 | 7.800 | 7.650 | 7.650 | 18,301 | -0.15(-1.92%) |
Jan 18, 2017 | 7.750 | 7.850 | 7.600 | 7.800 | 44,968 | +0.05(+0.65%) |
Jan 17, 2017 | 8.100 | 8.150 | 7.750 | 7.750 | 34,422 | -0.30(-3.73%) |
Jan 13, 2017 | 8.050 | 8.050 | 8.050 | 0 | +0.75(+10.27%) | |
Jan 12, 2017 | 6.900 | 7.400 | 6.793 | 7.300 | 110,492 | +0.64(+9.69%) |
Jan 11, 2017 | 6.600 | 6.700 | 6.550 | 6.655 | 12,241 | +0.06(+0.83%) |
Jan 10, 2017 | 6.650 | 6.650 | 6.545 | 6.600 | 3,829 | +0.05(+0.76%) |
Jan 09, 2017 | 6.600 | 6.700 | 6.500 | 6.550 | 8,489 | -0.10(-1.50%) |
Jan 06, 2017 | 6.775 | 6.775 | 6.600 | 6.650 | 10,687 | -0.15(-2.21%) |
Jan 05, 2017 | 6.600 | 7.000 | 6.600 | 6.800 | 23,027 | +0.15(+2.26%) |
Jan 04, 2017 | 6.800 | 6.850 | 6.550 | 6.650 | 25,641 | -0.10(-1.48%) |
Jan 03, 2017 | 6.850 | 6.850 | 6.500 | 6.750 | 14,434 | -0.10(-1.46%) |
Dec 30, 2016 | 6.850 | 6.850 | 6.850 | 0 | +0.25(+3.79%) | |
Dec 29, 2016 | 6.400 | 6.600 | 6.375 | 6.600 | 32,059 | +0.20(+3.12%) |
Dec 28, 2016 | 6.350 | 6.450 | 6.200 | 6.400 | 19,703 | +0.10(+1.59%) |
Dec 27, 2016 | 6.300 | 6.450 | 6.200 | 6.300 | 52,451 | -0.05(-0.79%) |
Dec 23, 2016 | 6.350 | 6.350 | 6.350 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 6.163 | 6.350 | 6.100 | 6.350 | 27,579 | +0.15(+2.42%) |
Dec 21, 2016 | 6.250 | 6.250 | 5.950 | 6.200 | 15,143 | +0.00(+0.00%) |
Dec 20, 2016 | 6.200 | 6.350 | 6.050 | 6.200 | 19,522 | +0.05(+0.81%) |
Dec 19, 2016 | 5.950 | 6.250 | 5.950 | 6.150 | 15,979 | +0.25(+4.24%) |
Dec 16, 2016 | 6.100 | 6.100 | 5.900 | 5.900 | 29,823 | -0.20(-3.28%) |
Dec 15, 2016 | 6.000 | 6.200 | 6.000 | 6.100 | 32,024 | +0.05(+0.83%) |
Dec 14, 2016 | 6.050 | 6.100 | 5.950 | 6.050 | 28,055 | +0.00(+0.00%) |
Dec 13, 2016 | 6.150 | 6.150 | 5.900 | 6.050 | 26,376 | -0.05(-0.82%) |
Dec 12, 2016 | 5.950 | 6.200 | 5.850 | 6.100 | 32,186 | +0.05(+0.83%) |
Dec 09, 2016 | 6.050 | 6.050 | 5.750 | 6.050 | 52,753 | +0.05(+0.83%) |
Dec 08, 2016 | 5.900 | 6.100 | 5.850 | 6.000 | 18,117 | +0.00(+0.00%) |
Dec 07, 2016 | 5.850 | 6.000 | 5.800 | 6.000 | 212,609 | +0.15(+2.56%) |
Dec 06, 2016 | 5.750 | 5.900 | 5.750 | 5.850 | 4,175 | +0.15(+2.63%) |
Dec 05, 2016 | 5.800 | 6.000 | 5.600 | 5.700 | 62,212 | +0.00(+0.00%) |
Dec 02, 2016 | 5.850 | 5.850 | 5.500 | 5.700 | 72,136 | -0.15(-2.56%) |
Dec 01, 2016 | 6.050 | 6.050 | 5.850 | 5.850 | 8,628 | -0.20(-3.31%) |
Nov 30, 2016 | 6.250 | 6.250 | 5.900 | 6.050 | 22,532 | -0.20(-3.20%) |
Nov 29, 2016 | 6.200 | 6.250 | 5.950 | 6.250 | 11,066 | +0.05(+0.81%) |
Nov 28, 2016 | 5.975 | 6.200 | 5.950 | 6.200 | 4,123 | +0.15(+2.48%) |
Nov 25, 2016 | 5.950 | 6.100 | 5.950 | 6.050 | 1,846 | +0.10(+1.68%) |
Nov 23, 2016 | 5.950 | 5.950 | 5.950 | 0 | -0.10(-1.65%) | |
Nov 22, 2016 | 6.150 | 6.155 | 5.800 | 6.050 | 48,854 | -0.20(-3.20%) |
Nov 21, 2016 | 6.300 | 6.350 | 6.050 | 6.250 | 35,489 | -0.15(-2.34%) |
Nov 18, 2016 | 6.450 | 6.450 | 6.250 | 6.400 | 9,001 | -0.05(-0.78%) |
Nov 17, 2016 | 6.350 | 6.450 | 6.300 | 6.450 | 6,449 | +0.00(+0.00%) |
Nov 16, 2016 | 6.500 | 6.510 | 6.350 | 6.450 | 17,776 | -0.10(-1.53%) |
Nov 15, 2016 | 6.533 | 6.550 | 6.200 | 6.550 | 15,920 | +0.10(+1.55%) |
Nov 14, 2016 | 6.450 | 6.600 | 6.450 | 6.450 | 4,166 | -0.05(-0.77%) |
Nov 11, 2016 | 6.350 | 6.500 | 6.255 | 6.500 | 6,801 | +0.05(+0.78%) |
Nov 10, 2016 | 6.200 | 6.450 | 6.200 | 6.450 | 7,667 | +0.25(+4.03%) |
Nov 09, 2016 | 6.150 | 6.250 | 5.900 | 6.200 | 10,858 | +0.00(+0.00%) |
Nov 08, 2016 | 6.200 | 6.250 | 6.100 | 6.200 | 13,629 | -0.15(-2.36%) |
Nov 07, 2016 | 6.100 | 6.350 | 5.900 | 6.350 | 42,677 | +0.35(+5.83%) |
Nov 04, 2016 | 6.250 | 6.250 | 5.950 | 6.000 | 14,152 | -0.20(-3.23%) |
Nov 03, 2016 | 6.400 | 6.400 | 6.200 | 6.200 | 30,857 | -0.20(-3.13%) |
Nov 02, 2016 | 6.500 | 6.550 | 6.350 | 6.400 | 26,511 | -0.05(-0.78%) |