Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 8.570 | 8.790 | 8.560 | 8.660 | 39,553 | +0.07(+0.81%) |
Jan 30, 2017 | 8.710 | 8.710 | 8.480 | 8.590 | 25,699 | -0.21(-2.39%) |
Jan 27, 2017 | 8.660 | 8.870 | 8.612 | 8.800 | 19,577 | +0.19(+2.22%) |
Jan 26, 2017 | 8.950 | 9.000 | 8.451 | 8.608 | 20,381 | -0.36(-4.03%) |
Jan 25, 2017 | 8.800 | 9.000 | 8.790 | 8.970 | 20,280 | +0.15(+1.70%) |
Jan 24, 2017 | 8.660 | 8.890 | 8.618 | 8.820 | 37,296 | +0.13(+1.50%) |
Jan 23, 2017 | 8.450 | 8.780 | 8.340 | 8.690 | 46,106 | +0.13(+1.52%) |
Jan 20, 2017 | 8.600 | 8.723 | 8.520 | 8.560 | 20,607 | +0.00(+0.00%) |
Jan 19, 2017 | 8.520 | 8.737 | 8.330 | 8.560 | 28,071 | -0.03(-0.35%) |
Jan 18, 2017 | 8.460 | 8.600 | 8.320 | 8.590 | 56,452 | +0.14(+1.66%) |
Jan 17, 2017 | 8.460 | 8.590 | 8.260 | 8.450 | 73,302 | -0.14(-1.63%) |
Jan 13, 2017 | 8.590 | 8.590 | 8.590 | 0 | +0.14(+1.66%) | |
Jan 12, 2017 | 8.620 | 8.620 | 8.310 | 8.450 | 63,782 | -0.17(-1.97%) |
Jan 11, 2017 | 8.320 | 8.820 | 8.320 | 8.620 | 28,760 | +0.31(+3.73%) |
Jan 10, 2017 | 8.560 | 8.730 | 8.310 | 8.310 | 21,630 | -0.23(-2.69%) |
Jan 09, 2017 | 8.450 | 8.700 | 8.280 | 8.540 | 85,386 | +0.19(+2.28%) |
Jan 06, 2017 | 8.750 | 8.750 | 8.330 | 8.350 | 28,815 | -0.28(-3.24%) |
Jan 05, 2017 | 8.500 | 8.837 | 8.060 | 8.630 | 49,297 | +0.22(+2.62%) |
Jan 04, 2017 | 8.710 | 8.870 | 8.380 | 8.410 | 76,833 | -0.21(-2.44%) |
Jan 03, 2017 | 8.200 | 8.680 | 8.061 | 8.620 | 91,987 | +0.17(+2.01%) |
Dec 30, 2016 | 8.450 | 8.450 | 8.450 | 0 | -0.06(-0.71%) | |
Dec 29, 2016 | 8.330 | 8.780 | 7.875 | 8.510 | 40,712 | -0.07(-0.82%) |
Dec 28, 2016 | 8.670 | 8.680 | 8.380 | 8.580 | 39,351 | -0.13(-1.49%) |
Dec 27, 2016 | 8.880 | 8.900 | 8.630 | 8.710 | 36,083 | -0.13(-1.47%) |
Dec 23, 2016 | 8.840 | 8.840 | 8.840 | 0 | +0.10(+1.14%) | |
Dec 22, 2016 | 8.750 | 8.800 | 8.381 | 8.740 | 27,936 | -0.08(-0.91%) |
Dec 21, 2016 | 8.890 | 8.950 | 8.740 | 8.820 | 30,456 | -0.17(-1.89%) |
Dec 20, 2016 | 8.950 | 9.000 | 8.610 | 8.990 | 74,369 | +0.18(+2.04%) |
Dec 19, 2016 | 8.820 | 8.960 | 8.390 | 8.810 | 143,146 | -0.11(-1.23%) |
Dec 16, 2016 | 8.960 | 9.060 | 8.730 | 8.920 | 71,501 | -0.04(-0.45%) |
Dec 15, 2016 | 8.700 | 9.140 | 8.624 | 8.960 | 88,710 | +0.33(+3.82%) |
Dec 14, 2016 | 8.930 | 9.100 | 8.560 | 8.630 | 136,103 | -0.25(-2.82%) |
Dec 13, 2016 | 8.460 | 9.054 | 8.460 | 8.880 | 85,469 | +0.60(+7.25%) |
Dec 12, 2016 | 8.310 | 8.480 | 7.680 | 8.280 | 173,138 | -0.38(-4.39%) |
Dec 09, 2016 | 9.030 | 9.040 | 8.660 | 8.660 | 71,249 | -0.33(-3.67%) |
Dec 08, 2016 | 8.730 | 9.220 | 8.730 | 8.990 | 66,640 | +0.04(+0.45%) |
Dec 07, 2016 | 8.900 | 8.990 | 8.380 | 8.950 | 104,257 | +0.01(+0.11%) |
Dec 06, 2016 | 9.000 | 9.000 | 8.600 | 8.940 | 120,276 | -0.03(-0.33%) |
Dec 05, 2016 | 8.600 | 9.209 | 8.410 | 8.970 | 294,657 | +0.46(+5.41%) |
Dec 02, 2016 | 8.400 | 8.630 | 8.360 | 8.510 | 61,467 | +0.04(+0.47%) |
Dec 01, 2016 | 8.700 | 8.750 | 8.250 | 8.470 | 58,734 | -0.14(-1.63%) |
Nov 30, 2016 | 8.650 | 8.790 | 8.250 | 8.610 | 63,265 | +0.17(+2.01%) |
Nov 29, 2016 | 8.400 | 8.760 | 8.360 | 8.440 | 117,825 | +0.08(+0.96%) |
Nov 28, 2016 | 8.000 | 8.490 | 8.000 | 8.360 | 111,313 | +0.66(+8.57%) |
Nov 25, 2016 | 8.110 | 8.330 | 7.510 | 7.700 | 35,580 | -0.31(-3.87%) |
Nov 23, 2016 | 8.010 | 8.010 | 8.010 | 0 | -0.38(-4.53%) | |
Nov 22, 2016 | 8.500 | 8.500 | 8.300 | 8.390 | 52,061 | -0.19(-2.21%) |
Nov 21, 2016 | 8.280 | 8.600 | 8.272 | 8.580 | 97,654 | +0.00(+0.00%) |
Nov 18, 2016 | 8.490 | 8.587 | 8.190 | 8.580 | 49,085 | +0.16(+1.90%) |
Nov 17, 2016 | 8.590 | 8.600 | 8.400 | 8.420 | 32,631 | -0.06(-0.71%) |
Nov 16, 2016 | 8.400 | 8.660 | 8.210 | 8.480 | 46,471 | +0.34(+4.18%) |
Nov 15, 2016 | 8.900 | 9.000 | 8.140 | 8.140 | 70,160 | -0.81(-9.05%) |
Nov 14, 2016 | 8.510 | 8.990 | 8.360 | 8.950 | 103,943 | +0.71(+8.62%) |
Nov 11, 2016 | 7.990 | 8.810 | 7.850 | 8.240 | 103,957 | +0.40(+5.10%) |
Nov 10, 2016 | 7.850 | 8.000 | 7.630 | 7.840 | 66,527 | -0.00(-0.06%) |
Nov 09, 2016 | 7.480 | 7.850 | 7.400 | 7.845 | 50,714 | +0.27(+3.63%) |
Nov 08, 2016 | 8.200 | 8.400 | 7.560 | 7.570 | 110,915 | +0.57(+8.14%) |
Nov 07, 2016 | 6.600 | 7.050 | 6.550 | 7.000 | 18,930 | +0.47(+7.20%) |
Nov 04, 2016 | 6.550 | 6.570 | 6.520 | 6.530 | 4,129 | -0.04(-0.61%) |
Nov 03, 2016 | 6.640 | 6.720 | 6.550 | 6.570 | 9,338 | -0.03(-0.45%) |
Nov 02, 2016 | 6.640 | 6.640 | 6.570 | 6.600 | 3,279 | -0.04(-0.60%) |