Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 8.530 | 8.570 | 8.500 | 8.555 | 50,784 | +0.22(+2.64%) |
Jan 30, 2017 | 8.405 | 8.430 | 8.270 | 8.335 | 177,588 | -0.20(-2.31%) |
Jan 27, 2017 | 8.520 | 8.560 | 8.490 | 8.532 | 58,757 | +0.04(+0.49%) |
Jan 26, 2017 | 8.480 | 8.550 | 8.420 | 8.490 | 124,892 | -0.09(-1.07%) |
Jan 25, 2017 | 8.570 | 8.605 | 8.510 | 8.582 | 94,948 | -0.07(-0.84%) |
Jan 24, 2017 | 8.540 | 8.660 | 8.530 | 8.655 | 237,780 | +0.48(+5.87%) |
Jan 23, 2017 | 8.190 | 8.206 | 8.110 | 8.175 | 35,505 | +0.26(+3.22%) |
Jan 20, 2017 | 7.935 | 7.960 | 7.890 | 7.920 | 223,110 | -0.08(-1.00%) |
Jan 19, 2017 | 8.030 | 8.070 | 7.955 | 8.000 | 82,767 | -0.21(-2.50%) |
Jan 18, 2017 | 8.065 | 8.240 | 8.050 | 8.205 | 432,851 | +0.06(+0.80%) |
Jan 17, 2017 | 8.090 | 8.170 | 8.080 | 8.140 | 127,963 | +0.10(+1.24%) |
Jan 13, 2017 | 8.040 | 8.040 | 8.040 | 0 | +0.08(+1.01%) | |
Jan 12, 2017 | 8.160 | 8.160 | 7.950 | 7.960 | 104,228 | +0.16(+2.05%) |
Jan 11, 2017 | 7.810 | 7.830 | 7.705 | 7.800 | 41,279 | +0.35(+4.70%) |
Jan 10, 2017 | 7.470 | 7.510 | 7.440 | 7.450 | 132,959 | +0.50(+7.19%) |
Jan 09, 2017 | 6.910 | 6.990 | 6.890 | 6.950 | 458,104 | +0.04(+0.51%) |
Jan 06, 2017 | 7.010 | 7.025 | 6.900 | 6.915 | 289,988 | -0.15(-2.12%) |
Jan 05, 2017 | 7.030 | 7.070 | 7.010 | 7.065 | 218,210 | +0.04(+0.57%) |
Jan 04, 2017 | 7.010 | 7.040 | 6.910 | 7.025 | 246,910 | -0.06(-0.85%) |
Jan 03, 2017 | 7.100 | 7.170 | 7.040 | 7.085 | 252,520 | +0.04(+0.50%) |
Dec 30, 2016 | 7.050 | 7.050 | 7.050 | 0 | +0.01(+0.14%) | |
Dec 29, 2016 | 7.150 | 7.150 | 7.020 | 7.040 | 70,571 | +0.00(+0.00%) |
Dec 28, 2016 | 7.150 | 7.190 | 7.030 | 7.040 | 80,753 | +0.08(+1.22%) |
Dec 27, 2016 | 6.915 | 6.970 | 6.860 | 6.955 | 106,549 | +0.04(+0.65%) |
Dec 23, 2016 | 6.910 | 6.910 | 6.910 | 0 | +0.08(+1.10%) | |
Dec 22, 2016 | 6.940 | 6.990 | 6.830 | 6.835 | 74,157 | -0.16(-2.22%) |
Dec 21, 2016 | 7.050 | 7.060 | 6.980 | 6.990 | 233,107 | +0.03(+0.43%) |
Dec 20, 2016 | 6.970 | 7.010 | 6.930 | 6.960 | 66,336 | +0.06(+0.87%) |
Dec 19, 2016 | 6.860 | 6.960 | 6.820 | 6.900 | 214,523 | -0.13(-1.92%) |
Dec 16, 2016 | 7.113 | 7.180 | 7.020 | 7.035 | 182,690 | -0.11(-1.54%) |
Dec 15, 2016 | 7.200 | 7.200 | 7.100 | 7.145 | 224,063 | -0.29(-3.84%) |
Dec 14, 2016 | 7.655 | 7.700 | 7.430 | 7.430 | 323,606 | -0.04(-0.54%) |
Dec 13, 2016 | 7.640 | 7.680 | 7.420 | 7.470 | 224,687 | -0.19(-2.48%) |
Dec 12, 2016 | 7.860 | 7.860 | 7.620 | 7.660 | 138,615 | -0.05(-0.65%) |
Dec 09, 2016 | 7.870 | 7.900 | 7.680 | 7.710 | 121,278 | -0.20(-2.53%) |
Dec 08, 2016 | 8.080 | 8.120 | 7.848 | 7.910 | 152,219 | -0.08(-1.00%) |
Dec 07, 2016 | 7.805 | 8.030 | 7.780 | 7.990 | 81,196 | +0.25(+3.23%) |
Dec 06, 2016 | 7.700 | 7.740 | 7.600 | 7.740 | 190,730 | -0.31(-3.85%) |
Dec 05, 2016 | 7.860 | 8.055 | 7.850 | 8.050 | 172,468 | +0.25(+3.14%) |
Dec 02, 2016 | 7.585 | 7.820 | 7.585 | 7.805 | 152,963 | +0.17(+2.29%) |
Dec 01, 2016 | 7.490 | 7.720 | 7.450 | 7.630 | 127,439 | +0.05(+0.66%) |
Nov 30, 2016 | 7.590 | 7.680 | 7.500 | 7.580 | 285,233 | +0.04(+0.46%) |
Nov 29, 2016 | 7.590 | 7.605 | 7.500 | 7.545 | 157,394 | -0.20(-2.52%) |
Nov 28, 2016 | 7.750 | 7.780 | 7.710 | 7.740 | 95,418 | -0.06(-0.77%) |
Nov 25, 2016 | 7.800 | 7.820 | 7.700 | 7.800 | 87,735 | +0.01(+0.13%) |
Nov 23, 2016 | 7.790 | 7.790 | 7.790 | 0 | +0.10(+1.30%) | |
Nov 22, 2016 | 7.425 | 7.690 | 7.410 | 7.690 | 1,636,083 | +0.38(+5.20%) |
Nov 21, 2016 | 7.070 | 7.310 | 7.040 | 7.310 | 421,976 | +0.42(+6.17%) |
Nov 18, 2016 | 6.870 | 6.890 | 6.760 | 6.885 | 257,175 | -0.23(-3.16%) |
Nov 17, 2016 | 7.080 | 7.150 | 7.050 | 7.110 | 383,632 | +0.21(+3.04%) |
Nov 16, 2016 | 6.980 | 7.020 | 6.855 | 6.900 | 57,237 | -0.06(-0.86%) |
Nov 15, 2016 | 6.895 | 6.960 | 6.830 | 6.960 | 306,146 | -0.47(-6.33%) |
Nov 14, 2016 | 7.380 | 7.460 | 7.350 | 7.430 | 52,597 | +0.07(+0.95%) |
Nov 11, 2016 | 7.387 | 7.440 | 7.210 | 7.360 | 184,560 | -0.08(-1.08%) |
Nov 10, 2016 | 7.640 | 7.700 | 7.390 | 7.440 | 107,006 | -0.05(-0.67%) |
Nov 09, 2016 | 7.434 | 7.520 | 7.340 | 7.490 | 162,067 | +0.27(+3.67%) |
Nov 08, 2016 | 7.160 | 7.260 | 7.140 | 7.225 | 69,971 | +0.17(+2.34%) |
Nov 07, 2016 | 7.017 | 7.080 | 7.000 | 7.060 | 141,749 | +0.27(+3.98%) |
Nov 04, 2016 | 6.810 | 6.840 | 6.740 | 6.790 | 264,213 | -0.14(-2.02%) |
Nov 03, 2016 | 6.930 | 6.970 | 6.920 | 6.930 | 131,401 | -0.07(-1.00%) |
Nov 02, 2016 | 7.030 | 7.130 | 6.990 | 7.000 | 326,129 | -0.01(-0.14%) |