Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 7.900 | 8.220 | 7.781 | 8.140 | 1,335,931 | +0.16(+2.00%) |
Jan 30, 2017 | 7.940 | 8.060 | 7.821 | 7.980 | 969,381 | +0.00(+0.00%) |
Jan 27, 2017 | 8.100 | 8.100 | 7.861 | 7.980 | 1,169,153 | -0.08(-0.99%) |
Jan 26, 2017 | 8.579 | 8.659 | 8.020 | 8.060 | 2,224,019 | -0.56(-6.48%) |
Jan 25, 2017 | 8.619 | 8.778 | 8.579 | 8.619 | 597,291 | +0.12(+1.41%) |
Jan 24, 2017 | 8.539 | 8.619 | 8.379 | 8.499 | 1,115,696 | +0.00(+0.00%) |
Jan 23, 2017 | 8.579 | 8.659 | 8.379 | 8.499 | 737,822 | -0.08(-0.93%) |
Jan 20, 2017 | 9.137 | 9.297 | 8.507 | 8.579 | 1,715,731 | -0.56(-6.11%) |
Jan 19, 2017 | 9.018 | 9.137 | 8.818 | 9.137 | 1,130,947 | +0.08(+0.88%) |
Jan 18, 2017 | 9.137 | 9.137 | 8.858 | 9.058 | 873,195 | -0.08(-0.87%) |
Jan 17, 2017 | 9.018 | 9.417 | 8.818 | 9.137 | 907,682 | +0.28(+3.15%) |
Jan 13, 2017 | 8.858 | 8.858 | 8.858 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 8.898 | 8.978 | 8.639 | 8.858 | 828,000 | -0.04(-0.45%) |
Jan 11, 2017 | 9.018 | 9.058 | 8.778 | 8.898 | 870,644 | -0.12(-1.33%) |
Jan 10, 2017 | 8.619 | 9.177 | 8.579 | 9.018 | 1,335,693 | +0.40(+4.63%) |
Jan 09, 2017 | 8.499 | 8.698 | 8.339 | 8.619 | 1,338,688 | +0.08(+0.93%) |
Jan 06, 2017 | 8.579 | 8.738 | 8.379 | 8.539 | 1,327,550 | +0.04(+0.47%) |
Jan 05, 2017 | 8.978 | 8.998 | 8.379 | 8.499 | 3,129,776 | -0.60(-6.58%) |
Jan 04, 2017 | 9.018 | 9.177 | 8.898 | 9.097 | 1,049,883 | +0.16(+1.79%) |
Jan 03, 2017 | 8.977 | 9.135 | 8.859 | 8.938 | 989,749 | +0.16(+1.79%) |
Dec 30, 2016 | 8.780 | 8.780 | 8.780 | 0 | -0.28(-3.04%) | |
Dec 29, 2016 | 9.253 | 9.450 | 8.938 | 9.056 | 716,711 | -0.20(-2.13%) |
Dec 28, 2016 | 9.371 | 9.450 | 9.095 | 9.253 | 599,609 | -0.16(-1.67%) |
Dec 27, 2016 | 9.450 | 9.568 | 9.332 | 9.410 | 531,400 | -0.04(-0.42%) |
Dec 23, 2016 | 9.450 | 9.450 | 9.450 | 0 | -0.12(-1.23%) | |
Dec 22, 2016 | 9.962 | 9.962 | 9.489 | 9.568 | 828,920 | -0.35(-3.57%) |
Dec 21, 2016 | 9.962 | 10.12 | 9.765 | 9.922 | 454,110 | -0.08(-0.79%) |
Dec 20, 2016 | 10.00 | 10.20 | 9.922 | 10.00 | 480,683 | +0.04(+0.40%) |
Dec 19, 2016 | 10.00 | 10.16 | 9.883 | 9.962 | 537,086 | +0.04(+0.40%) |
Dec 16, 2016 | 9.725 | 10.00 | 9.690 | 9.922 | 1,603,617 | +0.16(+1.61%) |
Dec 15, 2016 | 9.765 | 10.00 | 9.607 | 9.765 | 772,968 | +0.08(+0.81%) |
Dec 14, 2016 | 10.00 | 10.00 | 9.588 | 9.686 | 785,481 | -0.28(-2.77%) |
Dec 13, 2016 | 9.883 | 10.04 | 9.664 | 9.962 | 953,955 | +0.08(+0.80%) |
Dec 12, 2016 | 10.24 | 10.28 | 9.686 | 9.883 | 812,901 | -0.43(-4.20%) |
Dec 09, 2016 | 10.32 | 10.39 | 10.08 | 10.32 | 1,241,012 | -0.04(-0.38%) |
Dec 08, 2016 | 10.20 | 10.39 | 10.00 | 10.36 | 888,546 | +0.16(+1.54%) |
Dec 07, 2016 | 9.883 | 10.24 | 9.769 | 10.20 | 704,640 | +0.24(+2.37%) |
Dec 06, 2016 | 9.843 | 10.00 | 9.725 | 9.962 | 727,644 | +0.04(+0.40%) |
Dec 05, 2016 | 9.686 | 10.00 | 9.607 | 9.922 | 626,288 | +0.31(+3.28%) |
Dec 02, 2016 | 9.804 | 9.903 | 9.528 | 9.607 | 573,527 | -0.16(-1.61%) |
Dec 01, 2016 | 9.883 | 10.08 | 9.607 | 9.765 | 986,330 | -0.16(-1.59%) |
Nov 30, 2016 | 9.883 | 10.12 | 9.725 | 9.922 | 775,929 | +0.04(+0.40%) |
Nov 29, 2016 | 9.922 | 10.12 | 9.804 | 9.883 | 701,813 | -0.08(-0.79%) |
Nov 28, 2016 | 10.12 | 10.12 | 9.765 | 9.962 | 867,758 | -0.24(-2.32%) |
Nov 25, 2016 | 10.24 | 10.24 | 10.08 | 10.20 | 547,841 | +0.00(+0.00%) |
Nov 23, 2016 | 10.20 | 10.20 | 10.20 | 0 | +0.24(+2.37%) | |
Nov 22, 2016 | 9.607 | 10.20 | 9.528 | 9.962 | 2,902,249 | +0.94(+10.48%) |
Nov 21, 2016 | 9.332 | 9.410 | 8.859 | 9.017 | 2,348,068 | -0.16(-1.72%) |
Nov 18, 2016 | 9.332 | 9.548 | 9.135 | 9.174 | 1,271,106 | -0.20(-2.10%) |
Nov 17, 2016 | 9.292 | 9.410 | 9.213 | 9.371 | 639,288 | +0.08(+0.85%) |
Nov 16, 2016 | 9.135 | 9.568 | 9.056 | 9.292 | 987,965 | -0.08(-0.84%) |
Nov 15, 2016 | 9.292 | 9.371 | 8.859 | 9.371 | 925,474 | +0.08(+0.85%) |
Nov 14, 2016 | 8.938 | 9.410 | 8.898 | 9.292 | 1,087,711 | +0.43(+4.89%) |
Nov 11, 2016 | 8.702 | 8.938 | 8.524 | 8.859 | 1,106,975 | +0.24(+2.74%) |
Nov 10, 2016 | 8.347 | 8.820 | 8.308 | 8.623 | 1,395,979 | +0.39(+4.78%) |
Nov 09, 2016 | 7.678 | 8.308 | 7.639 | 8.229 | 881,502 | +0.31(+3.98%) |
Nov 08, 2016 | 7.954 | 7.954 | 7.717 | 7.914 | 347,216 | +0.00(+0.00%) |
Nov 07, 2016 | 7.717 | 7.993 | 7.717 | 7.914 | 628,846 | +0.32(+4.15%) |
Nov 04, 2016 | 7.520 | 7.993 | 7.481 | 7.599 | 846,563 | +0.12(+1.58%) |
Nov 03, 2016 | 7.639 | 7.757 | 7.402 | 7.481 | 833,643 | -0.08(-1.04%) |
Nov 02, 2016 | 7.835 | 7.875 | 7.520 | 7.560 | 648,218 | -0.31(-4.00%) |