Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 7.550 | 8.000 | 7.426 | 7.700 | 20,220 | +0.05(+0.67%) |
Jan 30, 2017 | 7.400 | 7.788 | 7.200 | 7.649 | 12,619 | -0.25(-3.18%) |
Jan 27, 2017 | 7.300 | 7.900 | 7.300 | 7.900 | 14,638 | +0.30(+3.95%) |
Jan 26, 2017 | 7.600 | 7.626 | 7.352 | 7.600 | 25,745 | +0.00(+0.00%) |
Jan 25, 2017 | 7.525 | 7.800 | 7.250 | 7.600 | 27,436 | -0.20(-2.56%) |
Jan 24, 2017 | 7.900 | 8.100 | 7.800 | 7.800 | 6,854 | -0.10(-1.27%) |
Jan 23, 2017 | 8.000 | 8.201 | 7.900 | 7.900 | 12,715 | -0.40(-4.82%) |
Jan 20, 2017 | 8.000 | 8.349 | 7.800 | 8.300 | 27,924 | +0.20(+2.47%) |
Jan 19, 2017 | 8.015 | 8.347 | 7.700 | 8.100 | 31,903 | -0.30(-3.57%) |
Jan 18, 2017 | 8.174 | 8.900 | 8.100 | 8.400 | 7,941 | +0.20(+2.38%) |
Jan 17, 2017 | 7.900 | 8.205 | 7.700 | 8.205 | 20,732 | +0.01(+0.06%) |
Jan 13, 2017 | 8.200 | 8.200 | 8.200 | 0 | +0.20(+2.51%) | |
Jan 12, 2017 | 8.050 | 8.150 | 7.900 | 7.999 | 26,879 | -0.10(-1.27%) |
Jan 11, 2017 | 8.050 | 8.450 | 8.050 | 8.102 | 30,398 | -0.40(-4.68%) |
Jan 10, 2017 | 8.100 | 8.600 | 7.300 | 8.500 | 23,933 | +0.35(+4.26%) |
Jan 09, 2017 | 8.300 | 8.300 | 8.000 | 8.153 | 6,580 | -0.15(-1.78%) |
Jan 06, 2017 | 8.305 | 8.600 | 8.300 | 8.301 | 8,655 | -0.25(-2.90%) |
Jan 05, 2017 | 9.000 | 9.099 | 8.420 | 8.549 | 22,613 | -0.25(-2.85%) |
Jan 04, 2017 | 8.600 | 9.600 | 8.500 | 8.800 | 43,963 | +0.10(+1.15%) |
Jan 03, 2017 | 8.300 | 8.960 | 8.000 | 8.700 | 44,692 | +0.60(+7.41%) |
Dec 30, 2016 | 8.100 | 8.100 | 8.100 | 0 | +0.37(+4.79%) | |
Dec 29, 2016 | 7.625 | 7.900 | 7.625 | 7.730 | 11,703 | -0.09(-1.15%) |
Dec 28, 2016 | 8.200 | 8.399 | 7.820 | 7.820 | 17,977 | -0.29(-3.61%) |
Dec 27, 2016 | 7.475 | 8.200 | 7.379 | 8.113 | 19,913 | +0.64(+8.52%) |
Dec 23, 2016 | 7.476 | 7.476 | 7.476 | 0 | +0.38(+5.30%) | |
Dec 22, 2016 | 7.600 | 7.700 | 7.000 | 7.100 | 58,537 | -0.60(-7.78%) |
Dec 21, 2016 | 7.601 | 7.900 | 7.500 | 7.699 | 15,994 | +0.03(+0.42%) |
Dec 20, 2016 | 7.800 | 8.000 | 7.649 | 7.667 | 21,982 | -0.23(-2.95%) |
Dec 19, 2016 | 7.990 | 7.990 | 7.700 | 7.900 | 8,862 | +0.00(+0.00%) |
Dec 16, 2016 | 7.645 | 8.200 | 7.645 | 7.900 | 17,248 | +0.00(+0.00%) |
Dec 15, 2016 | 7.600 | 8.150 | 7.600 | 7.900 | 10,524 | +0.00(+0.00%) |
Dec 14, 2016 | 8.100 | 8.270 | 7.650 | 7.900 | 18,727 | -0.11(-1.31%) |
Dec 13, 2016 | 7.500 | 8.100 | 7.473 | 8.005 | 16,732 | +0.31(+3.96%) |
Dec 12, 2016 | 7.025 | 8.100 | 7.025 | 7.700 | 23,551 | -0.20(-2.53%) |
Dec 09, 2016 | 8.190 | 8.300 | 7.751 | 7.900 | 33,518 | -0.38(-4.53%) |
Dec 08, 2016 | 7.800 | 8.400 | 7.800 | 8.275 | 39,899 | +0.58(+7.47%) |
Dec 07, 2016 | 7.595 | 7.960 | 7.595 | 7.700 | 22,793 | +0.35(+4.80%) |
Dec 06, 2016 | 7.225 | 7.799 | 7.225 | 7.347 | 17,702 | +0.05(+0.64%) |
Dec 05, 2016 | 7.500 | 7.500 | 7.200 | 7.300 | 13,189 | +0.01(+0.14%) |
Dec 02, 2016 | 7.000 | 7.498 | 7.000 | 7.290 | 13,752 | +0.31(+4.44%) |
Dec 01, 2016 | 6.700 | 7.200 | 6.700 | 6.980 | 19,220 | +0.23(+3.42%) |
Nov 30, 2016 | 6.900 | 6.900 | 6.500 | 6.749 | 15,234 | -0.15(-2.15%) |
Nov 29, 2016 | 6.830 | 7.097 | 6.702 | 6.897 | 10,741 | -0.00(-0.04%) |
Nov 28, 2016 | 6.800 | 7.100 | 6.750 | 6.900 | 16,494 | -0.21(-2.94%) |
Nov 25, 2016 | 7.000 | 7.109 | 6.800 | 7.109 | 3,005 | +0.11(+1.56%) |
Nov 23, 2016 | 7.000 | 7.000 | 7.000 | 0 | +0.00(+0.01%) | |
Nov 22, 2016 | 7.210 | 7.300 | 6.400 | 6.999 | 20,443 | -0.25(-3.44%) |
Nov 21, 2016 | 7.300 | 7.399 | 7.100 | 7.248 | 23,412 | +0.05(+0.67%) |
Nov 18, 2016 | 7.700 | 7.798 | 6.666 | 7.200 | 23,470 | -0.28(-3.77%) |
Nov 17, 2016 | 7.100 | 7.700 | 6.946 | 7.482 | 75,221 | +0.54(+7.72%) |
Nov 16, 2016 | 6.200 | 7.000 | 6.000 | 6.946 | 38,101 | +0.77(+12.49%) |
Nov 15, 2016 | 6.500 | 6.550 | 5.951 | 6.175 | 37,514 | -0.31(-4.71%) |
Nov 14, 2016 | 5.995 | 6.480 | 5.899 | 6.480 | 62,925 | +0.81(+14.19%) |
Nov 11, 2016 | 5.500 | 5.995 | 5.275 | 5.675 | 47,722 | +0.47(+9.13%) |
Nov 10, 2016 | 5.200 | 5.500 | 4.699 | 5.200 | 58,836 | +0.51(+10.87%) |
Nov 09, 2016 | 4.300 | 4.750 | 4.250 | 4.690 | 32,687 | +0.39(+9.10%) |
Nov 08, 2016 | 3.920 | 4.350 | 3.906 | 4.299 | 10,592 | +0.38(+9.67%) |
Nov 07, 2016 | 4.500 | 4.900 | 3.905 | 3.920 | 33,212 | -0.48(-10.91%) |
Nov 04, 2016 | 4.649 | 4.649 | 4.400 | 4.400 | 3,902 | -0.20(-4.35%) |
Nov 03, 2016 | 4.425 | 4.750 | 4.425 | 4.600 | 13,397 | +0.08(+1.77%) |
Nov 02, 2016 | 4.275 | 4.800 | 4.207 | 4.520 | 31,838 | +0.27(+6.35%) |