Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 7.823 | 8.159 | 7.637 | 8.152 | 239,746 | +0.26(+3.35%) |
Jan 30, 2017 | 8.145 | 8.145 | 7.838 | 7.888 | 79,757 | -0.26(-3.16%) |
Jan 27, 2017 | 7.945 | 8.280 | 7.859 | 8.145 | 64,467 | +0.14(+1.69%) |
Jan 26, 2017 | 8.559 | 8.559 | 7.959 | 8.009 | 89,309 | -0.61(-7.13%) |
Jan 25, 2017 | 9.709 | 9.752 | 8.486 | 8.623 | 128,964 | -0.94(-9.86%) |
Jan 24, 2017 | 9.059 | 9.645 | 9.045 | 9.566 | 85,782 | +0.51(+5.60%) |
Jan 23, 2017 | 9.159 | 9.266 | 9.052 | 9.059 | 29,958 | -0.21(-2.31%) |
Jan 20, 2017 | 9.259 | 9.388 | 9.224 | 9.274 | 32,217 | -0.04(-0.46%) |
Jan 19, 2017 | 9.502 | 9.502 | 9.188 | 9.316 | 51,877 | -0.15(-1.58%) |
Jan 18, 2017 | 9.474 | 9.495 | 9.381 | 9.466 | 29,278 | -0.01(-0.08%) |
Jan 17, 2017 | 9.845 | 9.845 | 9.410 | 9.474 | 87,525 | -0.41(-4.12%) |
Jan 13, 2017 | 9.881 | 9.881 | 9.881 | 0 | -0.13(-1.29%) | |
Jan 12, 2017 | 10.21 | 10.21 | 9.931 | 10.01 | 29,149 | -0.27(-2.64%) |
Jan 11, 2017 | 10.11 | 10.35 | 10.05 | 10.28 | 28,910 | +0.14(+1.34%) |
Jan 10, 2017 | 9.945 | 10.15 | 9.945 | 10.15 | 22,610 | +0.21(+2.08%) |
Jan 09, 2017 | 10.08 | 10.14 | 9.931 | 9.938 | 36,759 | -0.14(-1.42%) |
Jan 06, 2017 | 10.23 | 10.32 | 9.945 | 10.08 | 45,956 | -0.12(-1.19%) |
Jan 05, 2017 | 10.52 | 10.59 | 10.16 | 10.20 | 41,482 | -0.26(-2.53%) |
Jan 04, 2017 | 10.07 | 10.62 | 10.05 | 10.47 | 74,941 | +0.40(+3.97%) |
Jan 03, 2017 | 9.909 | 10.28 | 9.909 | 10.07 | 55,681 | +0.16(+1.59%) |
Dec 30, 2016 | 9.909 | 9.909 | 9.909 | 0 | -0.05(-0.50%) | |
Dec 29, 2016 | 9.909 | 10.02 | 9.767 | 9.959 | 60,348 | +0.01(+0.07%) |
Dec 28, 2016 | 9.995 | 10.02 | 9.895 | 9.952 | 28,346 | +0.00(+0.00%) |
Dec 27, 2016 | 10.10 | 10.10 | 9.781 | 9.952 | 27,649 | -0.07(-0.71%) |
Dec 23, 2016 | 10.02 | 10.02 | 10.02 | 0 | +0.09(+0.86%) | |
Dec 22, 2016 | 10.31 | 10.31 | 9.752 | 9.938 | 75,004 | -0.29(-2.86%) |
Dec 21, 2016 | 10.31 | 10.35 | 10.15 | 10.23 | 37,199 | -0.12(-1.17%) |
Dec 20, 2016 | 10.22 | 10.37 | 10.11 | 10.35 | 66,933 | +0.26(+2.55%) |
Dec 19, 2016 | 9.952 | 10.27 | 9.824 | 10.10 | 72,995 | -0.01(-0.14%) |
Dec 16, 2016 | 9.645 | 10.14 | 9.645 | 10.11 | 321,437 | +0.47(+4.89%) |
Dec 15, 2016 | 9.595 | 9.667 | 9.418 | 9.638 | 94,623 | +0.21(+2.20%) |
Dec 14, 2016 | 9.602 | 9.602 | 9.059 | 9.431 | 109,268 | -0.10(-1.05%) |
Dec 13, 2016 | 9.509 | 9.717 | 9.509 | 9.531 | 111,704 | +0.07(+0.76%) |
Dec 12, 2016 | 9.574 | 9.681 | 9.295 | 9.459 | 118,334 | -0.11(-1.12%) |
Dec 09, 2016 | 9.481 | 9.638 | 9.406 | 9.566 | 95,603 | -0.04(-0.45%) |
Dec 08, 2016 | 8.531 | 9.617 | 8.454 | 9.609 | 128,672 | +1.15(+13.60%) |
Dec 07, 2016 | 8.280 | 8.502 | 8.245 | 8.459 | 59,105 | +0.21(+2.60%) |
Dec 06, 2016 | 8.216 | 8.338 | 8.073 | 8.245 | 71,557 | -0.03(-0.35%) |
Dec 05, 2016 | 8.038 | 8.273 | 8.002 | 8.273 | 64,464 | +0.25(+3.12%) |
Dec 02, 2016 | 8.230 | 8.298 | 7.859 | 8.023 | 44,190 | -0.28(-3.36%) |
Dec 01, 2016 | 8.159 | 8.366 | 8.152 | 8.302 | 59,521 | +0.21(+2.65%) |
Nov 30, 2016 | 8.195 | 8.202 | 7.952 | 8.088 | 76,061 | -0.10(-1.22%) |
Nov 29, 2016 | 8.395 | 8.395 | 8.166 | 8.188 | 48,644 | -0.22(-2.63%) |
Nov 28, 2016 | 8.045 | 8.452 | 7.973 | 8.409 | 85,864 | +0.29(+3.52%) |
Nov 25, 2016 | 7.952 | 8.123 | 7.859 | 8.123 | 60,523 | +0.19(+2.43%) |
Nov 23, 2016 | 7.930 | 7.930 | 7.930 | 0 | +0.26(+3.35%) | |
Nov 22, 2016 | 8.009 | 8.009 | 7.402 | 7.673 | 141,195 | +0.03(+0.37%) |
Nov 21, 2016 | 7.709 | 8.388 | 7.359 | 7.645 | 163,995 | +0.01(+0.19%) |
Nov 18, 2016 | 7.437 | 7.659 | 7.437 | 7.630 | 130,230 | +0.19(+2.59%) |
Nov 17, 2016 | 7.195 | 7.445 | 7.195 | 7.437 | 41,053 | +0.18(+2.46%) |
Nov 16, 2016 | 6.880 | 7.287 | 6.852 | 7.259 | 97,470 | +0.40(+5.83%) |
Nov 15, 2016 | 6.873 | 6.873 | 6.744 | 6.859 | 36,031 | +0.00(+0.00%) |
Nov 14, 2016 | 6.894 | 7.230 | 6.823 | 6.859 | 162,967 | +0.04(+0.52%) |
Nov 11, 2016 | 6.787 | 6.894 | 6.744 | 6.823 | 176,457 | +0.11(+1.60%) |
Nov 10, 2016 | 6.830 | 6.859 | 6.716 | 6.716 | 106,353 | -0.09(-1.26%) |
Nov 09, 2016 | 6.737 | 6.823 | 6.694 | 6.802 | 58,454 | +0.06(+0.85%) |
Nov 08, 2016 | 6.752 | 6.752 | 6.723 | 6.744 | 42,741 | +0.04(+0.53%) |
Nov 07, 2016 | 6.723 | 6.737 | 6.659 | 6.709 | 58,576 | +0.04(+0.53%) |
Nov 04, 2016 | 6.680 | 6.744 | 6.659 | 6.673 | 48,387 | +0.04(+0.64%) |
Nov 03, 2016 | 6.702 | 6.737 | 6.616 | 6.631 | 53,698 | -0.01(-0.21%) |
Nov 02, 2016 | 6.616 | 6.758 | 6.616 | 6.645 | 69,525 | +0.01(+0.21%) |