Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 7.650 | 7.700 | 7.450 | 7.550 | 642,687 | -0.10(-1.31%) |
Jan 30, 2017 | 7.750 | 7.750 | 7.500 | 7.650 | 542,582 | -0.20(-2.55%) |
Jan 27, 2017 | 7.850 | 7.900 | 7.700 | 7.850 | 202,401 | -0.10(-1.26%) |
Jan 26, 2017 | 8.100 | 8.200 | 7.900 | 7.950 | 400,885 | -0.10(-1.24%) |
Jan 25, 2017 | 7.850 | 8.100 | 7.800 | 8.050 | 497,070 | +0.20(+2.55%) |
Jan 24, 2017 | 7.700 | 7.925 | 7.550 | 7.850 | 515,429 | +0.25(+3.29%) |
Jan 23, 2017 | 7.650 | 7.800 | 7.500 | 7.600 | 361,859 | -0.10(-1.30%) |
Jan 20, 2017 | 7.650 | 7.800 | 7.600 | 7.700 | 354,822 | +0.05(+0.65%) |
Jan 19, 2017 | 7.600 | 7.725 | 7.400 | 7.650 | 883,788 | +0.05(+0.66%) |
Jan 18, 2017 | 7.750 | 7.900 | 7.550 | 7.600 | 688,318 | -0.20(-2.56%) |
Jan 17, 2017 | 7.850 | 7.950 | 7.750 | 7.800 | 773,342 | -0.10(-1.27%) |
Jan 13, 2017 | 7.900 | 7.900 | 7.900 | 0 | -0.05(-0.63%) | |
Jan 12, 2017 | 8.150 | 8.200 | 7.650 | 7.950 | 919,252 | -0.15(-1.85%) |
Jan 11, 2017 | 8.100 | 8.500 | 8.000 | 8.100 | 817,986 | +0.05(+0.62%) |
Jan 10, 2017 | 8.100 | 8.350 | 7.900 | 8.050 | 1,329,181 | -0.05(-0.62%) |
Jan 09, 2017 | 8.400 | 8.450 | 8.050 | 8.100 | 739,860 | -0.35(-4.14%) |
Jan 06, 2017 | 8.350 | 8.750 | 8.300 | 8.450 | 670,800 | +0.10(+1.20%) |
Jan 05, 2017 | 8.750 | 8.750 | 8.150 | 8.350 | 776,075 | +0.00(+0.00%) |
Jan 04, 2017 | 7.750 | 8.400 | 7.700 | 8.350 | 1,805,091 | +0.65(+8.44%) |
Jan 03, 2017 | 7.700 | 7.900 | 7.600 | 7.700 | 580,336 | +0.20(+2.67%) |
Dec 30, 2016 | 7.500 | 7.500 | 7.500 | 0 | +0.05(+0.67%) | |
Dec 29, 2016 | 7.650 | 7.750 | 7.450 | 7.450 | 423,403 | -0.25(-3.25%) |
Dec 28, 2016 | 8.050 | 8.150 | 7.700 | 7.700 | 489,166 | -0.35(-4.35%) |
Dec 27, 2016 | 7.850 | 8.150 | 7.825 | 8.050 | 473,124 | +0.20(+2.55%) |
Dec 23, 2016 | 7.850 | 7.850 | 7.850 | 0 | +0.15(+1.95%) | |
Dec 22, 2016 | 7.700 | 7.875 | 7.650 | 7.700 | 509,415 | -0.05(-0.65%) |
Dec 21, 2016 | 7.750 | 7.800 | 7.550 | 7.750 | 349,229 | +0.05(+0.65%) |
Dec 20, 2016 | 7.650 | 7.850 | 7.600 | 7.700 | 498,485 | +0.15(+1.99%) |
Dec 19, 2016 | 7.650 | 7.700 | 7.350 | 7.550 | 443,643 | -0.05(-0.66%) |
Dec 16, 2016 | 7.850 | 7.850 | 7.550 | 7.600 | 1,713,372 | -0.25(-3.18%) |
Dec 15, 2016 | 7.550 | 7.900 | 7.500 | 7.850 | 1,187,313 | +0.20(+2.61%) |
Dec 14, 2016 | 7.850 | 7.900 | 7.550 | 7.650 | 1,192,065 | -0.25(-3.16%) |
Dec 13, 2016 | 7.800 | 7.950 | 7.600 | 7.900 | 1,068,077 | +0.15(+1.94%) |
Dec 12, 2016 | 7.750 | 8.200 | 7.575 | 7.750 | 987,624 | +0.05(+0.65%) |
Dec 09, 2016 | 8.000 | 8.000 | 7.550 | 7.700 | 955,519 | -0.20(-2.53%) |
Dec 08, 2016 | 7.850 | 8.000 | 7.750 | 7.900 | 922,649 | +0.10(+1.28%) |
Dec 07, 2016 | 7.700 | 7.850 | 7.650 | 7.800 | 1,029,985 | +0.00(+0.00%) |
Dec 06, 2016 | 7.750 | 7.900 | 7.600 | 7.800 | 721,614 | +0.05(+0.65%) |
Dec 05, 2016 | 7.750 | 7.850 | 7.600 | 7.750 | 1,168,370 | +0.05(+0.65%) |
Dec 02, 2016 | 7.450 | 7.750 | 7.400 | 7.700 | 1,186,942 | +0.25(+3.36%) |
Dec 01, 2016 | 7.350 | 7.450 | 7.100 | 7.450 | 1,787,544 | +0.10(+1.36%) |
Nov 30, 2016 | 6.950 | 7.400 | 6.900 | 7.350 | 2,975,443 | +0.80(+12.21%) |
Nov 29, 2016 | 6.750 | 6.800 | 6.250 | 6.550 | 4,635,304 | -0.95(-12.67%) |
Nov 28, 2016 | 7.850 | 7.850 | 7.450 | 7.500 | 412,692 | -0.30(-3.85%) |
Nov 25, 2016 | 7.850 | 7.875 | 7.700 | 7.800 | 159,536 | -0.20(-2.50%) |
Nov 23, 2016 | 8.000 | 8.000 | 8.000 | 0 | +0.30(+3.90%) | |
Nov 22, 2016 | 7.650 | 7.750 | 7.500 | 7.700 | 459,607 | +0.05(+0.65%) |
Nov 21, 2016 | 7.450 | 7.650 | 7.325 | 7.650 | 397,970 | +0.45(+6.25%) |
Nov 18, 2016 | 7.350 | 7.375 | 7.000 | 7.200 | 490,901 | -0.05(-0.69%) |
Nov 17, 2016 | 7.250 | 7.500 | 7.200 | 7.250 | 347,561 | +0.00(+0.00%) |
Nov 16, 2016 | 7.350 | 7.550 | 7.150 | 7.250 | 502,550 | -0.05(-0.68%) |
Nov 15, 2016 | 7.150 | 7.450 | 7.100 | 7.300 | 377,462 | +0.20(+2.82%) |
Nov 14, 2016 | 6.950 | 7.200 | 6.750 | 7.100 | 448,698 | +0.20(+2.90%) |
Nov 11, 2016 | 6.700 | 6.950 | 6.450 | 6.900 | 573,867 | +0.20(+2.99%) |
Nov 10, 2016 | 6.600 | 6.875 | 6.400 | 6.700 | 491,305 | +0.10(+1.52%) |
Nov 09, 2016 | 6.150 | 6.600 | 6.150 | 6.600 | 464,425 | +0.40(+6.45%) |
Nov 08, 2016 | 6.250 | 6.000 | 6.200 | 236,473 | +0.05(+0.81%) | |
Nov 07, 2016 | 6.200 | 6.300 | 6.150 | 6.150 | 346,155 | +0.00(+0.00%) |
Nov 04, 2016 | 6.100 | 6.200 | 5.950 | 6.150 | 467,927 | +0.05(+0.82%) |
Nov 03, 2016 | 5.900 | 6.100 | 5.850 | 6.100 | 356,529 | +0.20(+3.39%) |
Nov 02, 2016 | 5.850 | 6.000 | 5.800 | 5.900 | 397,129 | -0.05(-0.84%) |