Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 8.792 | 9.007 | 8.741 | 9.002 | 11,466 | +0.25(+2.90%) |
Jan 30, 2017 | 8.895 | 8.982 | 8.748 | 8.749 | 24,599 | -0.16(-1.79%) |
Jan 27, 2017 | 8.950 | 8.970 | 8.840 | 8.908 | 13,984 | -0.08(-0.91%) |
Jan 26, 2017 | 9.140 | 9.140 | 8.949 | 8.990 | 21,284 | -0.13(-1.41%) |
Jan 25, 2017 | 8.840 | 9.118 | 8.840 | 9.118 | 17,959 | +0.38(+4.33%) |
Jan 24, 2017 | 8.500 | 8.899 | 8.470 | 8.740 | 46,540 | +0.11(+1.27%) |
Jan 23, 2017 | 8.945 | 8.960 | 8.595 | 8.630 | 50,648 | -0.23(-2.64%) |
Jan 20, 2017 | 9.001 | 8.988 | 8.860 | 8.864 | 18,407 | -0.12(-1.29%) |
Jan 19, 2017 | 8.652 | 9.070 | 8.652 | 8.980 | 16,264 | +0.19(+2.16%) |
Jan 18, 2017 | 9.330 | 9.330 | 8.641 | 8.790 | 27,190 | -0.39(-4.26%) |
Jan 17, 2017 | 9.251 | 9.420 | 9.100 | 9.181 | 28,263 | -0.03(-0.31%) |
Jan 13, 2017 | 9.210 | 9.210 | 9.210 | 0 | -0.32(-3.36%) | |
Jan 12, 2017 | 9.450 | 9.530 | 9.450 | 9.530 | 18,823 | +0.10(+1.06%) |
Jan 11, 2017 | 9.514 | 9.514 | 9.295 | 9.430 | 25,416 | +0.03(+0.32%) |
Jan 10, 2017 | 9.459 | 9.470 | 9.180 | 9.400 | 26,362 | +0.28(+3.12%) |
Jan 09, 2017 | 9.326 | 9.350 | 9.080 | 9.116 | 17,251 | -0.20(-2.19%) |
Jan 06, 2017 | 9.407 | 9.590 | 9.130 | 9.320 | 25,148 | -0.12(-1.27%) |
Jan 05, 2017 | 9.247 | 9.620 | 9.190 | 9.440 | 43,278 | +0.25(+2.72%) |
Jan 04, 2017 | 9.091 | 9.252 | 8.900 | 9.190 | 25,779 | +0.25(+2.78%) |
Jan 03, 2017 | 9.288 | 9.515 | 8.941 | 8.941 | 20,924 | -0.21(-2.29%) |
Dec 30, 2016 | 9.151 | 9.151 | 9.151 | 0 | +0.40(+4.58%) | |
Dec 29, 2016 | 8.640 | 8.799 | 8.594 | 8.750 | 60,714 | +0.12(+1.39%) |
Dec 28, 2016 | 8.900 | 8.900 | 8.570 | 8.630 | 39,382 | -0.11(-1.24%) |
Dec 27, 2016 | 8.800 | 8.840 | 8.720 | 8.738 | 31,442 | -0.17(-1.89%) |
Dec 23, 2016 | 8.906 | 8.906 | 8.906 | 0 | +0.10(+1.10%) | |
Dec 22, 2016 | 8.890 | 9.000 | 8.799 | 8.810 | 33,445 | -0.08(-0.90%) |
Dec 21, 2016 | 8.999 | 9.100 | 8.801 | 8.890 | 44,413 | +0.01(+0.11%) |
Dec 20, 2016 | 8.750 | 9.113 | 8.750 | 8.880 | 35,056 | +0.04(+0.45%) |
Dec 19, 2016 | 9.314 | 9.354 | 8.710 | 8.840 | 48,033 | -0.45(-4.80%) |
Dec 16, 2016 | 9.811 | 9.860 | 9.080 | 9.286 | 56,219 | -0.55(-5.63%) |
Dec 15, 2016 | 10.38 | 10.38 | 8.680 | 9.840 | 125,842 | -0.57(-5.48%) |
Dec 14, 2016 | 10.19 | 10.82 | 10.19 | 10.41 | 89,668 | +0.38(+3.83%) |
Dec 13, 2016 | 10.30 | 10.34 | 9.960 | 10.03 | 40,740 | -0.31(-3.04%) |
Dec 12, 2016 | 9.994 | 10.44 | 9.950 | 10.34 | 65,482 | +0.38(+3.78%) |
Dec 09, 2016 | 9.904 | 9.980 | 9.790 | 9.963 | 30,872 | +0.05(+0.50%) |
Dec 08, 2016 | 9.591 | 10.00 | 9.480 | 9.914 | 63,807 | +0.42(+4.43%) |
Dec 07, 2016 | 9.210 | 9.623 | 9.200 | 9.493 | 27,475 | +0.39(+4.32%) |
Dec 06, 2016 | 9.500 | 9.505 | 9.051 | 9.100 | 20,112 | -0.37(-3.87%) |
Dec 05, 2016 | 9.500 | 9.571 | 9.451 | 9.467 | 23,507 | +0.00(+0.05%) |
Dec 02, 2016 | 9.410 | 9.509 | 9.311 | 9.462 | 37,941 | +0.14(+1.52%) |
Dec 01, 2016 | 9.650 | 9.650 | 9.250 | 9.320 | 35,645 | -0.17(-1.79%) |
Nov 30, 2016 | 9.253 | 9.540 | 9.253 | 9.490 | 52,130 | +0.13(+1.43%) |
Nov 29, 2016 | 9.218 | 9.390 | 9.146 | 9.357 | 35,201 | +0.01(+0.07%) |
Nov 28, 2016 | 9.310 | 9.428 | 9.160 | 9.350 | 74,740 | +0.45(+5.06%) |
Nov 25, 2016 | 8.850 | 8.950 | 8.788 | 8.900 | 45,752 | +0.09(+1.03%) |
Nov 23, 2016 | 8.810 | 8.810 | 8.810 | 0 | +0.30(+3.52%) | |
Nov 22, 2016 | 7.975 | 8.550 | 7.975 | 8.510 | 24,968 | +0.54(+6.78%) |
Nov 21, 2016 | 8.000 | 8.110 | 7.750 | 7.970 | 79,657 | -0.13(-1.60%) |
Nov 18, 2016 | 8.680 | 8.680 | 8.010 | 8.100 | 41,229 | -0.43(-5.04%) |
Nov 17, 2016 | 8.360 | 8.730 | 8.360 | 8.530 | 16,170 | -0.00(-0.02%) |
Nov 16, 2016 | 8.593 | 8.740 | 8.430 | 8.532 | 26,674 | +0.00(+0.02%) |
Nov 15, 2016 | 8.390 | 8.550 | 8.380 | 8.530 | 18,116 | +0.23(+2.77%) |
Nov 14, 2016 | 8.462 | 8.500 | 8.200 | 8.300 | 38,139 | +0.02(+0.25%) |
Nov 11, 2016 | 8.656 | 8.679 | 8.250 | 8.279 | 50,281 | -0.42(-4.84%) |
Nov 10, 2016 | 8.620 | 8.720 | 8.610 | 8.700 | 22,631 | +0.00(+0.00%) |
Nov 09, 2016 | 8.548 | 8.700 | 8.460 | 8.700 | 46,309 | +0.16(+1.89%) |
Nov 08, 2016 | 8.400 | 8.560 | 8.342 | 8.539 | 18,743 | +0.25(+3.00%) |
Nov 07, 2016 | 8.500 | 8.740 | 8.290 | 8.290 | 53,276 | -0.24(-2.81%) |
Nov 04, 2016 | 8.667 | 8.672 | 8.427 | 8.530 | 61,042 | -0.09(-1.10%) |
Nov 03, 2016 | 8.450 | 8.740 | 8.291 | 8.625 | 119,895 | +0.37(+4.53%) |
Nov 02, 2016 | 8.240 | 8.350 | 8.240 | 8.251 | 15,083 | -0.00(-0.05%) |