Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 9.770 | 9.770 | 9.770 | 65 | +0.19(+1.98%) | |
Jan 30, 2017 | 9.570 | 9.580 | 9.570 | 9.580 | 1,296 | -0.21(-2.15%) |
Jan 27, 2017 | 9.880 | 9.880 | 9.790 | 9.790 | 1,787 | -0.16(-1.60%) |
Jan 26, 2017 | 9.960 | 9.960 | 9.880 | 9.949 | 3,742 | +0.07(+0.70%) |
Jan 25, 2017 | 9.870 | 9.970 | 9.870 | 9.880 | 5,962 | +0.24(+2.49%) |
Jan 24, 2017 | 9.470 | 9.640 | 9.470 | 9.640 | 9,275 | +0.23(+2.44%) |
Jan 23, 2017 | 9.251 | 9.410 | 9.251 | 9.410 | 5,060 | +0.30(+3.29%) |
Jan 20, 2017 | 9.270 | 9.270 | 9.110 | 9.110 | 1,607 | -0.07(-0.71%) |
Jan 19, 2017 | 9.175 | 9.175 | 9.140 | 9.175 | 739 | +0.02(+0.22%) |
Jan 18, 2017 | 9.110 | 9.155 | 9.110 | 9.155 | 2,064 | +0.07(+0.83%) |
Jan 17, 2017 | 9.260 | 9.350 | 9.080 | 9.080 | 4,760 | +0.31(+3.58%) |
Jan 13, 2017 | 8.766 | 8.766 | 8.766 | 0 | +0.20(+2.39%) | |
Jan 12, 2017 | 8.590 | 8.590 | 8.550 | 8.562 | 9,609 | +0.01(+0.13%) |
Jan 11, 2017 | 8.500 | 8.550 | 8.480 | 8.550 | 4,370 | +0.08(+0.94%) |
Jan 10, 2017 | 8.480 | 8.482 | 8.470 | 8.470 | 1,139 | -0.06(-0.70%) |
Jan 09, 2017 | 8.530 | 8.530 | 8.530 | 8.530 | 25,328 | -0.08(-0.93%) |
Jan 06, 2017 | 8.560 | 8.610 | 8.510 | 8.610 | 2,420 | +0.11(+1.29%) |
Jan 05, 2017 | 8.510 | 8.510 | 8.500 | 8.500 | 559 | +0.02(+0.24%) |
Jan 04, 2017 | 8.480 | 8.480 | 8.480 | 8.480 | 323 | +0.13(+1.56%) |
Jan 03, 2017 | 8.200 | 8.350 | 8.200 | 8.350 | 8,015 | +0.25(+3.09%) |
Dec 30, 2016 | 8.100 | 8.100 | 8.100 | 0 | +0.15(+1.89%) | |
Dec 29, 2016 | 8.000 | 8.000 | 7.950 | 7.950 | 2,517 | -0.10(-1.24%) |
Dec 28, 2016 | 8.000 | 8.070 | 8.000 | 8.050 | 5,539 | -0.02(-0.25%) |
Dec 27, 2016 | 8.070 | 8.070 | 8.070 | 8.070 | 615 | -0.00(-0.06%) |
Dec 23, 2016 | 8.075 | 8.075 | 8.075 | 0 | +0.05(+0.69%) | |
Dec 22, 2016 | 8.070 | 8.202 | 8.020 | 8.020 | 7,019 | -0.10(-1.23%) |
Dec 21, 2016 | 8.150 | 8.269 | 8.120 | 8.120 | 20,240 | +0.03(+0.37%) |
Dec 20, 2016 | 8.090 | 8.150 | 8.090 | 8.090 | 2,205 | -0.24(-2.88%) |
Dec 19, 2016 | 8.330 | 8.330 | 8.330 | 8.330 | 600 | -0.10(-1.19%) |
Dec 16, 2016 | 8.510 | 8.590 | 8.430 | 8.430 | 3,381 | -0.08(-0.94%) |
Dec 15, 2016 | 8.510 | 8.600 | 8.490 | 8.510 | 4,619 | -0.04(-0.47%) |
Dec 14, 2016 | 8.520 | 8.730 | 8.520 | 8.550 | 13,125 | +0.16(+1.91%) |
Dec 13, 2016 | 8.400 | 8.445 | 8.390 | 8.390 | 3,891 | +0.19(+2.37%) |
Dec 12, 2016 | 8.110 | 8.230 | 8.110 | 8.196 | 892 | -0.06(-0.77%) |
Dec 09, 2016 | 8.170 | 8.260 | 8.170 | 8.260 | 315 | -0.10(-1.20%) |
Dec 08, 2016 | 8.300 | 8.380 | 8.300 | 8.360 | 2,205 | -0.32(-3.69%) |
Dec 07, 2016 | 8.620 | 8.680 | 8.560 | 8.680 | 6,964 | +0.28(+3.33%) |
Dec 06, 2016 | 8.280 | 8.400 | 8.260 | 8.400 | 2,401 | +0.22(+2.69%) |
Dec 05, 2016 | 8.100 | 8.230 | 8.060 | 8.180 | 10,346 | +0.06(+0.74%) |
Dec 02, 2016 | 8.080 | 8.120 | 8.060 | 8.120 | 2,491 | +0.07(+0.87%) |
Dec 01, 2016 | 8.050 | 8.080 | 8.050 | 8.050 | 30,653 | +0.13(+1.64%) |
Nov 30, 2016 | 7.920 | 7.920 | 7.920 | 7.920 | 1,200 | -0.01(-0.13%) |
Nov 29, 2016 | 7.860 | 7.990 | 7.797 | 7.930 | 4,245 | +0.22(+2.85%) |
Nov 28, 2016 | 7.840 | 7.840 | 7.710 | 7.710 | 301 | -0.24(-3.02%) |
Nov 25, 2016 | 7.760 | 7.950 | 7.760 | 7.950 | 771 | -0.09(-1.12%) |
Nov 23, 2016 | 8.040 | 8.040 | 8.040 | 0 | +0.03(+0.44%) | |
Nov 22, 2016 | 8.080 | 8.110 | 8.005 | 8.005 | 1,317 | +0.17(+2.10%) |
Nov 21, 2016 | 7.840 | 7.890 | 7.840 | 7.840 | 9,814 | +0.11(+1.42%) |
Nov 18, 2016 | 7.710 | 7.730 | 7.710 | 7.730 | 720 | -0.19(-2.40%) |
Nov 17, 2016 | 7.870 | 7.930 | 7.870 | 7.920 | 27,547 | +0.12(+1.54%) |
Nov 16, 2016 | 7.790 | 7.820 | 7.790 | 7.800 | 1,531 | -0.05(-0.64%) |
Nov 15, 2016 | 7.850 | 7.850 | 7.850 | 7.850 | 2,075 | -0.06(-0.75%) |
Nov 14, 2016 | 7.820 | 7.909 | 7.800 | 7.909 | 1,840 | +0.08(+1.01%) |
Nov 11, 2016 | 7.840 | 7.840 | 7.710 | 7.830 | 5,007 | -0.53(-6.34%) |
Nov 10, 2016 | 8.170 | 8.360 | 8.170 | 8.360 | 1,387 | +0.35(+4.37%) |
Nov 09, 2016 | 8.054 | 8.054 | 8.010 | 8.010 | 1,198 | +0.12(+1.52%) |
Nov 08, 2016 | 7.850 | 8.110 | 7.850 | 7.890 | 4,034 | -0.06(-0.76%) |
Nov 07, 2016 | 7.950 | 7.950 | 7.950 | 7.950 | 500 | +0.03(+0.38%) |
Nov 04, 2016 | 7.900 | 7.920 | 7.850 | 7.920 | 1,564 | -0.01(-0.13%) |
Nov 03, 2016 | 8.040 | 8.090 | 7.930 | 7.930 | 1,808 | -0.02(-0.25%) |
Nov 02, 2016 | 7.950 | 7.950 | 7.910 | 7.950 | 1,054 | -0.24(-2.93%) |