Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 8.220 | 8.250 | 8.060 | 8.220 | 372,248 | -0.04(-0.48%) |
Jan 30, 2017 | 8.260 | 8.310 | 8.210 | 8.260 | 430,646 | -0.04(-0.48%) |
Jan 27, 2017 | 8.240 | 8.320 | 8.230 | 8.300 | 225,521 | +0.00(+0.00%) |
Jan 26, 2017 | 8.270 | 8.370 | 8.225 | 8.300 | 228,165 | -0.02(-0.24%) |
Jan 25, 2017 | 8.350 | 8.400 | 8.260 | 8.320 | 271,177 | -0.01(-0.12%) |
Jan 24, 2017 | 8.370 | 8.390 | 8.260 | 8.330 | 198,352 | -0.04(-0.48%) |
Jan 23, 2017 | 8.420 | 8.440 | 8.340 | 8.370 | 137,135 | -0.04(-0.48%) |
Jan 20, 2017 | 8.370 | 8.470 | 8.290 | 8.410 | 213,141 | +0.01(+0.12%) |
Jan 19, 2017 | 8.330 | 8.420 | 8.330 | 8.400 | 192,875 | -0.03(-0.36%) |
Jan 18, 2017 | 8.470 | 8.470 | 8.330 | 8.430 | 206,328 | +0.01(+0.12%) |
Jan 17, 2017 | 8.360 | 8.500 | 8.280 | 8.420 | 226,729 | +0.09(+1.08%) |
Jan 13, 2017 | 8.330 | 8.330 | 8.330 | 0 | -0.02(-0.24%) | |
Jan 12, 2017 | 8.400 | 8.444 | 8.320 | 8.350 | 168,298 | -0.07(-0.83%) |
Jan 11, 2017 | 8.410 | 8.500 | 8.340 | 8.420 | 164,399 | +0.01(+0.12%) |
Jan 10, 2017 | 8.490 | 8.490 | 8.270 | 8.410 | 316,403 | -0.05(-0.59%) |
Jan 09, 2017 | 8.580 | 8.600 | 8.430 | 8.460 | 338,215 | -0.12(-1.40%) |
Jan 06, 2017 | 8.660 | 8.660 | 8.550 | 8.580 | 337,463 | -0.07(-0.81%) |
Jan 05, 2017 | 8.660 | 8.670 | 8.550 | 8.650 | 332,546 | +0.00(+0.00%) |
Jan 04, 2017 | 8.410 | 8.670 | 8.390 | 8.650 | 415,753 | +0.19(+2.25%) |
Jan 03, 2017 | 8.310 | 8.470 | 8.160 | 8.460 | 590,914 | +0.13(+1.56%) |
Dec 30, 2016 | 8.330 | 8.330 | 8.330 | 0 | -0.03(-0.36%) | |
Dec 29, 2016 | 8.150 | 8.370 | 8.140 | 8.360 | 382,311 | +0.14(+1.70%) |
Dec 28, 2016 | 8.210 | 8.270 | 8.190 | 8.220 | 413,874 | -0.06(-0.72%) |
Dec 27, 2016 | 8.180 | 8.320 | 8.150 | 8.280 | 536,413 | +0.04(+0.49%) |
Dec 23, 2016 | 8.240 | 8.240 | 8.240 | 0 | +0.07(+0.86%) | |
Dec 22, 2016 | 8.060 | 8.265 | 8.060 | 8.170 | 403,566 | +0.08(+0.99%) |
Dec 21, 2016 | 8.100 | 8.190 | 8.050 | 8.090 | 550,486 | -0.08(-0.98%) |
Dec 20, 2016 | 8.120 | 8.250 | 8.020 | 8.170 | 771,212 | -0.04(-0.49%) |
Dec 19, 2016 | 8.410 | 8.550 | 8.150 | 8.210 | 805,178 | -0.34(-3.98%) |
Dec 16, 2016 | 8.350 | 8.762 | 8.280 | 8.550 | 3,152,186 | +0.17(+2.03%) |
Dec 15, 2016 | 8.380 | 8.590 | 8.120 | 8.380 | 724,169 | -0.20(-2.33%) |
Dec 14, 2016 | 8.550 | 8.800 | 8.400 | 8.580 | 595,413 | -0.06(-0.69%) |
Dec 13, 2016 | 9.040 | 9.050 | 8.550 | 8.640 | 837,331 | -0.37(-4.11%) |
Dec 12, 2016 | 9.020 | 9.150 | 8.930 | 9.010 | 620,953 | -0.01(-0.11%) |
Dec 09, 2016 | 9.010 | 9.130 | 8.990 | 9.020 | 396,633 | -0.02(-0.22%) |
Dec 08, 2016 | 9.020 | 9.150 | 8.929 | 9.040 | 689,739 | +0.04(+0.44%) |
Dec 07, 2016 | 8.980 | 9.090 | 8.970 | 9.000 | 450,452 | +0.09(+1.01%) |
Dec 06, 2016 | 8.750 | 9.030 | 8.750 | 8.910 | 470,324 | +0.20(+2.30%) |
Dec 05, 2016 | 8.570 | 8.800 | 8.500 | 8.710 | 468,375 | +0.23(+2.71%) |
Dec 02, 2016 | 8.010 | 8.510 | 8.010 | 8.480 | 478,577 | +0.46(+5.74%) |
Dec 01, 2016 | 8.440 | 8.460 | 8.000 | 8.020 | 639,778 | -0.42(-4.98%) |
Nov 30, 2016 | 8.550 | 8.600 | 8.360 | 8.440 | 373,318 | -0.08(-0.94%) |
Nov 29, 2016 | 8.810 | 8.810 | 8.370 | 8.520 | 655,906 | -0.21(-2.41%) |
Nov 28, 2016 | 9.000 | 9.020 | 8.650 | 8.730 | 601,983 | -0.26(-2.89%) |
Nov 25, 2016 | 9.020 | 9.090 | 8.900 | 8.990 | 183,048 | +0.00(+0.00%) |
Nov 23, 2016 | 8.990 | 8.990 | 8.990 | 0 | -0.19(-2.07%) | |
Nov 22, 2016 | 9.310 | 9.350 | 9.120 | 9.180 | 374,068 | -0.10(-1.08%) |
Nov 21, 2016 | 9.610 | 9.650 | 9.210 | 9.280 | 453,160 | -0.19(-2.01%) |
Nov 18, 2016 | 9.140 | 9.500 | 8.985 | 9.470 | 619,722 | +0.12(+1.28%) |
Nov 17, 2016 | 9.290 | 9.550 | 9.230 | 9.350 | 588,598 | +0.13(+1.41%) |
Nov 16, 2016 | 8.750 | 9.240 | 8.610 | 9.220 | 1,583,362 | +0.41(+4.65%) |
Nov 15, 2016 | 8.580 | 8.890 | 8.570 | 8.810 | 989,645 | +0.24(+2.80%) |
Nov 14, 2016 | 8.990 | 7.570 | 8.570 | 2,844,050 | -3.60(-29.58%) | |
Nov 11, 2016 | 12.16 | 12.40 | 11.87 | 12.17 | 509,160 | -0.17(-1.38%) |
Nov 10, 2016 | 12.59 | 12.65 | 12.32 | 12.34 | 217,895 | -0.21(-1.67%) |
Nov 09, 2016 | 12.08 | 12.63 | 12.07 | 12.55 | 167,881 | +0.20(+1.62%) |
Nov 08, 2016 | 12.38 | 12.43 | 12.25 | 12.35 | 98,684 | +0.01(+0.08%) |
Nov 07, 2016 | 12.10 | 12.37 | 12.10 | 12.34 | 148,251 | +0.39(+3.26%) |
Nov 04, 2016 | 11.81 | 12.14 | 11.81 | 11.95 | 111,746 | +0.19(+1.62%) |
Nov 03, 2016 | 11.89 | 11.98 | 11.70 | 11.76 | 123,715 | -0.05(-0.42%) |
Nov 02, 2016 | 12.01 | 12.22 | 11.69 | 11.81 | 153,263 | -0.19(-1.58%) |