Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 9.297 | 9.555 | 9.258 | 9.515 | 5,556,233 | +0.51(+5.61%) |
Jan 30, 2017 | 9.188 | 9.277 | 8.950 | 9.010 | 3,167,932 | -0.12(-1.30%) |
Jan 27, 2017 | 8.871 | 9.198 | 8.831 | 9.129 | 3,311,645 | +0.29(+3.25%) |
Jan 26, 2017 | 8.742 | 8.950 | 8.703 | 8.841 | 3,206,156 | -0.19(-2.09%) |
Jan 25, 2017 | 8.881 | 9.069 | 8.762 | 9.030 | 4,981,772 | -0.08(-0.87%) |
Jan 24, 2017 | 9.307 | 9.574 | 9.030 | 9.109 | 5,272,922 | -0.23(-2.44%) |
Jan 23, 2017 | 9.188 | 9.377 | 9.049 | 9.337 | 4,040,895 | +0.31(+3.40%) |
Jan 20, 2017 | 8.970 | 9.218 | 8.831 | 9.030 | 4,076,070 | +0.09(+1.00%) |
Jan 19, 2017 | 8.821 | 9.129 | 8.737 | 8.940 | 4,303,276 | +0.00(+0.00%) |
Jan 18, 2017 | 9.367 | 9.456 | 8.802 | 8.940 | 6,507,053 | -0.47(-4.95%) |
Jan 17, 2017 | 9.486 | 9.515 | 9.198 | 9.406 | 5,766,625 | +0.31(+3.38%) |
Jan 13, 2017 | 9.099 | 9.099 | 9.099 | 0 | +0.39(+4.44%) | |
Jan 12, 2017 | 9.099 | 9.149 | 8.584 | 8.712 | 5,878,028 | -0.15(-1.68%) |
Jan 11, 2017 | 8.812 | 9.035 | 8.534 | 8.861 | 5,818,109 | -0.08(-0.89%) |
Jan 10, 2017 | 8.901 | 9.297 | 8.762 | 8.940 | 5,706,937 | +0.14(+1.58%) |
Jan 09, 2017 | 8.960 | 9.159 | 8.722 | 8.802 | 5,504,306 | +0.09(+1.02%) |
Jan 06, 2017 | 8.911 | 9.188 | 8.435 | 8.712 | 7,102,203 | -0.43(-4.66%) |
Jan 05, 2017 | 8.593 | 9.525 | 8.574 | 9.139 | 11,085,918 | +0.84(+10.16%) |
Jan 04, 2017 | 8.157 | 8.350 | 7.999 | 8.296 | 4,953,659 | +0.29(+3.59%) |
Jan 03, 2017 | 7.672 | 8.038 | 7.553 | 8.009 | 6,184,141 | +0.45(+5.90%) |
Dec 30, 2016 | 7.563 | 7.563 | 7.563 | 0 | -0.56(-6.95%) | |
Dec 29, 2016 | 7.503 | 8.147 | 7.488 | 8.128 | 6,327,131 | +0.76(+10.36%) |
Dec 28, 2016 | 7.335 | 7.444 | 7.136 | 7.364 | 3,817,496 | -0.01(-0.13%) |
Dec 27, 2016 | 7.018 | 7.384 | 6.998 | 7.374 | 4,781,981 | +0.56(+8.30%) |
Dec 23, 2016 | 6.809 | 6.809 | 6.809 | 0 | -0.02(-0.29%) | |
Dec 22, 2016 | 6.839 | 7.176 | 6.790 | 6.829 | 4,075,994 | -0.12(-1.71%) |
Dec 21, 2016 | 7.087 | 7.107 | 6.849 | 6.948 | 2,932,192 | -0.08(-1.13%) |
Dec 20, 2016 | 6.819 | 7.047 | 6.562 | 7.027 | 6,959,926 | +0.02(+0.28%) |
Dec 19, 2016 | 7.186 | 7.275 | 6.988 | 7.008 | 4,567,419 | -0.15(-2.08%) |
Dec 16, 2016 | 7.444 | 7.563 | 7.136 | 7.156 | 7,868,035 | -0.13(-1.77%) |
Dec 15, 2016 | 7.751 | 7.751 | 7.136 | 7.285 | 8,517,146 | -0.83(-10.26%) |
Dec 14, 2016 | 8.851 | 8.970 | 8.088 | 8.118 | 6,338,635 | -0.55(-6.29%) |
Dec 13, 2016 | 8.653 | 8.792 | 8.385 | 8.663 | 4,155,004 | +0.08(+0.92%) |
Dec 12, 2016 | 8.851 | 8.901 | 8.445 | 8.584 | 6,253,003 | -0.13(-1.48%) |
Dec 09, 2016 | 9.267 | 9.377 | 8.653 | 8.712 | 6,472,213 | -0.67(-7.18%) |
Dec 08, 2016 | 9.773 | 9.823 | 9.337 | 9.386 | 4,555,674 | -0.38(-3.86%) |
Dec 07, 2016 | 9.813 | 10.11 | 9.585 | 9.763 | 5,955,875 | +0.26(+2.71%) |
Dec 06, 2016 | 9.575 | 9.862 | 9.367 | 9.505 | 5,433,310 | -0.07(-0.72%) |
Dec 05, 2016 | 9.535 | 9.733 | 9.149 | 9.575 | 6,833,948 | -0.16(-1.63%) |
Dec 02, 2016 | 8.940 | 9.773 | 8.851 | 9.733 | 7,428,426 | +0.92(+10.46%) |
Dec 01, 2016 | 8.693 | 9.109 | 8.485 | 8.812 | 4,288,021 | +0.02(+0.23%) |
Nov 30, 2016 | 8.712 | 8.802 | 8.524 | 8.792 | 3,731,526 | -0.01(-0.11%) |
Nov 29, 2016 | 8.316 | 8.965 | 8.276 | 8.802 | 3,904,989 | +0.26(+3.02%) |
Nov 28, 2016 | 8.395 | 8.652 | 8.276 | 8.544 | 4,559,943 | +0.32(+3.86%) |
Nov 25, 2016 | 8.227 | 8.296 | 8.108 | 8.227 | 2,042,929 | +0.10(+1.22%) |
Nov 23, 2016 | 8.128 | 8.128 | 8.128 | 0 | -0.73(-8.28%) | |
Nov 22, 2016 | 8.752 | 8.901 | 8.514 | 8.861 | 4,018,745 | +0.20(+2.29%) |
Nov 21, 2016 | 8.593 | 8.811 | 8.484 | 8.663 | 4,467,354 | +0.23(+2.70%) |
Nov 18, 2016 | 8.465 | 8.693 | 8.256 | 8.435 | 5,340,050 | -0.19(-2.18%) |
Nov 17, 2016 | 8.792 | 9.089 | 8.465 | 8.623 | 7,547,009 | -0.10(-1.14%) |
Nov 16, 2016 | 8.871 | 8.921 | 8.574 | 8.722 | 4,861,343 | -0.21(-2.33%) |
Nov 15, 2016 | 8.385 | 8.969 | 8.197 | 8.930 | 7,127,366 | +0.64(+7.78%) |
Nov 14, 2016 | 7.801 | 8.643 | 7.682 | 8.286 | 6,241,337 | +0.34(+4.24%) |
Nov 11, 2016 | 8.613 | 8.722 | 7.731 | 7.949 | 12,118,522 | -0.79(-9.07%) |
Nov 10, 2016 | 9.158 | 9.277 | 8.673 | 8.742 | 9,862,758 | -0.56(-5.97%) |
Nov 09, 2016 | 9.000 | 9.634 | 8.881 | 9.297 | 14,993,708 | +1.23(+15.23%) |
Nov 08, 2016 | 8.028 | 8.316 | 7.830 | 8.068 | 5,906,187 | +0.08(+0.99%) |
Nov 07, 2016 | 8.028 | 8.147 | 7.781 | 7.989 | 6,175,301 | -0.36(-4.28%) |
Nov 04, 2016 | 8.623 | 8.742 | 8.088 | 8.346 | 7,108,192 | -0.28(-3.22%) |
Nov 03, 2016 | 8.524 | 8.821 | 8.385 | 8.623 | 6,384,665 | -0.04(-0.46%) |
Nov 02, 2016 | 8.930 | 9.476 | 8.574 | 8.663 | 11,224,513 | +0.12(+1.39%) |