Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 8.718 | 9.007 | 8.624 | 8.893 | 768,349 | +0.08(+0.92%) |
Jan 30, 2017 | 8.879 | 8.913 | 8.462 | 8.812 | 437,206 | -0.08(-0.91%) |
Jan 27, 2017 | 8.886 | 8.994 | 8.725 | 8.893 | 490,286 | +0.13(+1.46%) |
Jan 26, 2017 | 8.839 | 8.980 | 8.664 | 8.765 | 350,221 | -0.09(-1.06%) |
Jan 25, 2017 | 8.873 | 8.953 | 8.752 | 8.859 | 359,352 | +0.00(+0.00%) |
Jan 24, 2017 | 8.483 | 8.980 | 8.476 | 8.859 | 653,341 | +0.44(+5.19%) |
Jan 23, 2017 | 8.368 | 8.496 | 8.146 | 8.422 | 466,221 | +0.11(+1.29%) |
Jan 20, 2017 | 8.328 | 8.522 | 8.274 | 8.314 | 426,929 | +0.04(+0.49%) |
Jan 19, 2017 | 8.509 | 8.557 | 8.227 | 8.274 | 353,449 | -0.26(-3.07%) |
Jan 18, 2017 | 8.476 | 8.684 | 8.308 | 8.536 | 387,276 | +0.05(+0.55%) |
Jan 17, 2017 | 8.731 | 8.799 | 8.462 | 8.489 | 286,154 | -0.24(-2.77%) |
Jan 13, 2017 | 8.731 | 8.731 | 8.731 | 0 | -0.05(-0.54%) | |
Jan 12, 2017 | 8.785 | 8.792 | 8.531 | 8.778 | 918,833 | +0.03(+0.38%) |
Jan 11, 2017 | 8.866 | 8.953 | 8.651 | 8.745 | 398,119 | +0.00(+0.00%) |
Jan 10, 2017 | 8.711 | 8.809 | 8.597 | 8.745 | 413,681 | +0.20(+2.36%) |
Jan 09, 2017 | 8.893 | 8.893 | 8.536 | 8.543 | 526,464 | -0.37(-4.15%) |
Jan 06, 2017 | 8.509 | 9.014 | 8.361 | 8.913 | 1,332,279 | +0.48(+5.66%) |
Jan 05, 2017 | 8.745 | 8.832 | 8.355 | 8.435 | 422,997 | -0.24(-2.79%) |
Jan 04, 2017 | 8.234 | 8.738 | 8.213 | 8.678 | 626,136 | +0.54(+6.70%) |
Jan 03, 2017 | 8.187 | 8.287 | 8.079 | 8.133 | 374,821 | +0.10(+1.26%) |
Dec 30, 2016 | 8.032 | 8.032 | 8.032 | 0 | -0.22(-2.69%) | |
Dec 29, 2016 | 8.281 | 8.489 | 8.193 | 8.254 | 395,292 | -0.03(-0.41%) |
Dec 28, 2016 | 8.348 | 8.442 | 8.267 | 8.287 | 488,511 | +0.00(+0.00%) |
Dec 27, 2016 | 8.166 | 8.301 | 8.166 | 8.287 | 351,417 | +0.16(+1.99%) |
Dec 23, 2016 | 8.126 | 8.126 | 8.126 | 0 | +0.15(+1.85%) | |
Dec 22, 2016 | 8.207 | 8.254 | 7.951 | 7.978 | 493,228 | -0.24(-2.87%) |
Dec 21, 2016 | 8.355 | 8.442 | 8.213 | 8.213 | 637,207 | -0.13(-1.61%) |
Dec 20, 2016 | 8.099 | 8.523 | 8.045 | 8.348 | 909,961 | +0.30(+3.68%) |
Dec 19, 2016 | 7.635 | 8.099 | 7.480 | 8.052 | 969,548 | +0.44(+5.84%) |
Dec 16, 2016 | 7.749 | 7.857 | 7.527 | 7.608 | 3,298,171 | -0.11(-1.39%) |
Dec 15, 2016 | 7.729 | 7.870 | 7.698 | 7.716 | 582,786 | -0.01(-0.17%) |
Dec 14, 2016 | 7.870 | 7.971 | 7.689 | 7.729 | 663,533 | -0.20(-2.46%) |
Dec 13, 2016 | 8.086 | 8.160 | 7.884 | 7.924 | 573,585 | -0.11(-1.42%) |
Dec 12, 2016 | 8.335 | 8.402 | 8.012 | 8.039 | 681,522 | -0.23(-2.77%) |
Dec 09, 2016 | 8.395 | 8.476 | 8.220 | 8.267 | 625,467 | -0.07(-0.89%) |
Dec 08, 2016 | 8.126 | 8.449 | 8.012 | 8.341 | 844,748 | +0.25(+3.08%) |
Dec 07, 2016 | 8.240 | 8.341 | 7.951 | 8.092 | 881,912 | -0.09(-1.15%) |
Dec 06, 2016 | 8.240 | 8.301 | 7.965 | 8.187 | 785,935 | -0.05(-0.65%) |
Dec 05, 2016 | 7.991 | 8.314 | 7.965 | 8.240 | 772,097 | +0.32(+4.08%) |
Dec 02, 2016 | 7.965 | 8.072 | 7.833 | 7.917 | 569,001 | -0.17(-2.08%) |
Dec 01, 2016 | 8.338 | 8.424 | 8.039 | 8.086 | 595,336 | -0.21(-2.48%) |
Nov 30, 2016 | 8.252 | 8.398 | 8.192 | 8.292 | 737,670 | +0.17(+2.04%) |
Nov 29, 2016 | 8.106 | 8.205 | 8.032 | 8.126 | 464,926 | -0.05(-0.65%) |
Nov 28, 2016 | 8.252 | 8.331 | 7.986 | 8.179 | 794,843 | -0.03(-0.40%) |
Nov 25, 2016 | 8.272 | 8.318 | 8.172 | 8.212 | 129,097 | -0.05(-0.64%) |
Nov 23, 2016 | 8.265 | 8.265 | 8.265 | 0 | +0.17(+2.05%) | |
Nov 22, 2016 | 8.165 | 8.278 | 7.969 | 8.099 | 611,620 | +0.09(+1.16%) |
Nov 21, 2016 | 7.973 | 8.175 | 7.913 | 8.006 | 668,372 | +0.12(+1.52%) |
Nov 18, 2016 | 7.780 | 7.959 | 7.734 | 7.886 | 532,163 | +0.12(+1.54%) |
Nov 17, 2016 | 7.840 | 7.840 | 7.594 | 7.767 | 583,747 | -0.02(-0.26%) |
Nov 16, 2016 | 7.667 | 7.814 | 7.494 | 7.787 | 488,951 | -0.04(-0.51%) |
Nov 15, 2016 | 7.687 | 7.973 | 7.395 | 7.827 | 1,019,945 | +0.22(+2.88%) |
Nov 14, 2016 | 7.142 | 7.641 | 7.056 | 7.607 | 1,035,453 | +0.58(+8.33%) |
Nov 11, 2016 | 6.783 | 7.068 | 6.657 | 7.023 | 1,011,044 | +0.24(+3.53%) |
Nov 10, 2016 | 6.411 | 6.963 | 6.411 | 6.783 | 1,549,490 | +0.43(+6.80%) |
Nov 09, 2016 | 5.946 | 6.385 | 5.850 | 6.352 | 951,568 | +0.26(+4.25%) |
Nov 08, 2016 | 5.534 | 6.285 | 5.521 | 6.092 | 1,301,334 | +0.77(+14.48%) |
Nov 07, 2016 | 5.289 | 5.415 | 5.189 | 5.322 | 503,454 | +0.23(+4.57%) |
Nov 04, 2016 | 4.956 | 5.169 | 4.890 | 5.089 | 300,139 | +0.13(+2.68%) |
Nov 03, 2016 | 4.890 | 5.043 | 4.883 | 4.956 | 294,453 | +0.09(+1.91%) |
Nov 02, 2016 | 4.983 | 5.023 | 4.830 | 4.863 | 409,538 | -0.15(-3.05%) |