Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 8.670 | 8.730 | 8.550 | 8.660 | 60,044 | -0.01(-0.12%) |
Jan 30, 2017 | 8.880 | 8.900 | 8.510 | 8.670 | 115,731 | -0.19(-2.14%) |
Jan 27, 2017 | 8.720 | 8.950 | 8.650 | 8.860 | 126,257 | +0.10(+1.14%) |
Jan 26, 2017 | 8.900 | 8.900 | 8.589 | 8.760 | 72,235 | -0.13(-1.46%) |
Jan 25, 2017 | 8.850 | 9.080 | 8.730 | 8.890 | 378,897 | +0.07(+0.79%) |
Jan 24, 2017 | 9.230 | 9.230 | 8.460 | 8.820 | 222,045 | -0.61(-6.47%) |
Jan 23, 2017 | 9.600 | 9.890 | 9.300 | 9.430 | 332,619 | +0.16(+1.73%) |
Jan 20, 2017 | 9.110 | 9.520 | 9.110 | 9.270 | 136,791 | +0.17(+1.87%) |
Jan 19, 2017 | 8.550 | 9.650 | 8.290 | 9.100 | 511,945 | +0.59(+6.93%) |
Jan 18, 2017 | 8.230 | 8.670 | 7.973 | 8.510 | 273,890 | +0.39(+4.80%) |
Jan 17, 2017 | 6.980 | 8.350 | 6.820 | 8.120 | 699,978 | +1.22(+17.68%) |
Jan 13, 2017 | 6.900 | 6.900 | 6.900 | 0 | -0.01(-0.14%) | |
Jan 12, 2017 | 7.006 | 7.080 | 6.867 | 6.910 | 20,291 | -0.14(-1.99%) |
Jan 11, 2017 | 7.040 | 7.100 | 6.900 | 7.050 | 25,859 | -0.02(-0.28%) |
Jan 10, 2017 | 7.150 | 7.270 | 7.030 | 7.070 | 27,647 | -0.10(-1.39%) |
Jan 09, 2017 | 7.360 | 7.570 | 7.050 | 7.170 | 70,438 | -0.26(-3.50%) |
Jan 06, 2017 | 7.550 | 7.610 | 7.320 | 7.430 | 73,220 | -0.11(-1.46%) |
Jan 05, 2017 | 7.300 | 7.800 | 7.280 | 7.540 | 198,029 | +0.27(+3.71%) |
Jan 04, 2017 | 7.250 | 7.300 | 6.920 | 7.270 | 58,375 | +0.22(+3.12%) |
Jan 03, 2017 | 6.860 | 7.250 | 6.860 | 7.050 | 43,464 | +0.19(+2.77%) |
Dec 30, 2016 | 6.860 | 6.860 | 6.860 | 0 | -0.34(-4.72%) | |
Dec 29, 2016 | 7.270 | 7.350 | 7.050 | 7.200 | 95,499 | -0.07(-0.96%) |
Dec 28, 2016 | 7.420 | 7.500 | 7.200 | 7.270 | 101,477 | -0.20(-2.68%) |
Dec 27, 2016 | 7.280 | 7.620 | 7.210 | 7.470 | 129,018 | +0.16(+2.19%) |
Dec 23, 2016 | 7.310 | 7.310 | 7.310 | 0 | +0.30(+4.28%) | |
Dec 22, 2016 | 6.590 | 7.120 | 6.500 | 7.010 | 252,392 | +0.26(+3.85%) |
Dec 21, 2016 | 5.870 | 7.015 | 5.800 | 6.750 | 755,104 | +1.22(+22.06%) |
Dec 20, 2016 | 5.520 | 5.650 | 5.400 | 5.530 | 55,332 | -0.03(-0.54%) |
Dec 19, 2016 | 5.690 | 5.690 | 5.410 | 5.560 | 43,781 | +0.03(+0.54%) |
Dec 16, 2016 | 5.450 | 5.600 | 5.300 | 5.530 | 310,950 | +0.06(+1.10%) |
Dec 15, 2016 | 5.530 | 5.650 | 5.440 | 5.470 | 162,331 | -0.13(-2.32%) |
Dec 14, 2016 | 5.590 | 5.720 | 5.550 | 5.600 | 115,609 | -0.05(-0.88%) |
Dec 13, 2016 | 5.550 | 5.873 | 5.550 | 5.650 | 103,195 | +0.00(+0.00%) |
Dec 12, 2016 | 5.700 | 5.830 | 5.540 | 5.650 | 178,755 | -0.01(-0.18%) |
Dec 09, 2016 | 5.690 | 5.935 | 5.510 | 5.660 | 423,799 | -0.03(-0.53%) |
Dec 08, 2016 | 5.430 | 5.840 | 5.290 | 5.690 | 166,674 | +0.26(+4.79%) |
Dec 07, 2016 | 5.320 | 5.510 | 5.270 | 5.430 | 137,769 | +0.06(+1.12%) |
Dec 06, 2016 | 5.400 | 5.600 | 5.320 | 5.370 | 239,542 | -0.06(-1.10%) |
Dec 05, 2016 | 5.520 | 5.836 | 5.330 | 5.430 | 277,511 | -0.04(-0.73%) |
Dec 02, 2016 | 5.490 | 5.620 | 5.420 | 5.470 | 178,518 | -0.02(-0.36%) |
Dec 01, 2016 | 5.400 | 5.770 | 5.300 | 5.490 | 251,736 | +0.09(+1.67%) |
Nov 30, 2016 | 5.250 | 5.510 | 5.230 | 5.400 | 234,069 | +0.21(+4.05%) |
Nov 29, 2016 | 5.260 | 5.260 | 5.120 | 5.190 | 80,865 | -0.13(-2.44%) |
Nov 28, 2016 | 5.350 | 5.450 | 5.300 | 5.320 | 85,404 | -0.08(-1.48%) |
Nov 25, 2016 | 5.616 | 5.616 | 5.370 | 5.400 | 83,735 | -0.18(-3.23%) |
Nov 23, 2016 | 5.580 | 5.580 | 5.580 | 0 | -0.02(-0.36%) | |
Nov 22, 2016 | 5.670 | 5.790 | 5.490 | 5.600 | 64,488 | -0.07(-1.23%) |
Nov 21, 2016 | 5.780 | 5.990 | 5.455 | 5.670 | 56,619 | -0.09(-1.56%) |
Nov 18, 2016 | 5.710 | 5.800 | 5.680 | 5.760 | 15,308 | +0.11(+1.95%) |
Nov 17, 2016 | 5.770 | 5.840 | 5.600 | 5.650 | 89,405 | +0.09(+1.62%) |
Nov 16, 2016 | 5.690 | 5.960 | 5.530 | 5.560 | 46,923 | -0.16(-2.80%) |
Nov 15, 2016 | 5.940 | 6.230 | 5.660 | 5.720 | 56,645 | -0.13(-2.22%) |
Nov 14, 2016 | 5.600 | 6.190 | 5.575 | 5.850 | 81,065 | +0.27(+4.84%) |
Nov 11, 2016 | 5.510 | 5.750 | 5.510 | 5.580 | 43,062 | +0.09(+1.64%) |
Nov 10, 2016 | 5.700 | 5.700 | 5.240 | 5.490 | 98,450 | +0.03(+0.55%) |
Nov 09, 2016 | 5.060 | 5.550 | 5.060 | 5.460 | 110,490 | +0.40(+7.91%) |
Nov 08, 2016 | 5.210 | 5.210 | 5.000 | 5.060 | 13,288 | +0.04(+0.80%) |
Nov 07, 2016 | 5.080 | 5.329 | 4.980 | 5.020 | 40,745 | +0.00(+0.00%) |
Nov 04, 2016 | 5.100 | 5.330 | 5.000 | 5.020 | 45,630 | -0.05(-0.99%) |
Nov 03, 2016 | 5.080 | 5.330 | 4.980 | 5.070 | 27,862 | -0.04(-0.69%) |
Nov 02, 2016 | 5.340 | 5.420 | 5.050 | 5.105 | 21,979 | -0.28(-5.29%) |