Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 9.210 | 9.220 | 8.920 | 9.200 | 5,257,289 | -0.01(-0.11%) |
Jan 30, 2017 | 9.110 | 9.230 | 9.040 | 9.210 | 4,612,545 | +0.05(+0.55%) |
Jan 27, 2017 | 9.340 | 9.345 | 9.100 | 9.160 | 2,996,440 | -0.14(-1.51%) |
Jan 26, 2017 | 9.380 | 9.460 | 9.265 | 9.300 | 4,748,874 | -0.11(-1.17%) |
Jan 25, 2017 | 9.310 | 9.480 | 9.300 | 9.410 | 6,100,357 | +0.14(+1.51%) |
Jan 24, 2017 | 9.090 | 9.290 | 9.030 | 9.270 | 5,411,279 | +0.21(+2.32%) |
Jan 23, 2017 | 9.130 | 9.150 | 8.970 | 9.060 | 4,166,132 | -0.10(-1.09%) |
Jan 20, 2017 | 9.080 | 9.190 | 9.034 | 9.160 | 4,384,690 | +0.11(+1.22%) |
Jan 19, 2017 | 9.260 | 9.300 | 9.000 | 9.050 | 3,920,284 | -0.24(-2.58%) |
Jan 18, 2017 | 9.330 | 9.400 | 9.220 | 9.290 | 5,533,267 | -0.04(-0.43%) |
Jan 17, 2017 | 9.180 | 9.420 | 9.150 | 9.330 | 8,077,179 | +0.16(+1.74%) |
Jan 13, 2017 | 9.170 | 9.170 | 9.170 | 0 | -0.08(-0.86%) | |
Jan 12, 2017 | 9.240 | 9.310 | 9.160 | 9.250 | 4,053,037 | +0.00(+0.00%) |
Jan 11, 2017 | 9.320 | 9.330 | 9.080 | 9.250 | 4,917,808 | -0.09(-0.96%) |
Jan 10, 2017 | 9.130 | 9.380 | 9.130 | 9.340 | 5,076,057 | +0.20(+2.19%) |
Jan 09, 2017 | 9.110 | 9.200 | 9.060 | 9.140 | 4,436,859 | -0.01(-0.11%) |
Jan 06, 2017 | 9.040 | 9.195 | 8.985 | 9.150 | 6,335,210 | +0.12(+1.33%) |
Jan 05, 2017 | 9.090 | 9.170 | 8.920 | 9.030 | 7,404,137 | -0.12(-1.31%) |
Jan 04, 2017 | 8.860 | 9.280 | 8.860 | 9.150 | 6,779,602 | +0.26(+2.92%) |
Jan 03, 2017 | 9.090 | 9.180 | 8.820 | 8.890 | 9,881,906 | -0.16(-1.77%) |
Dec 30, 2016 | 9.050 | 9.050 | 9.050 | 0 | -0.13(-1.42%) | |
Dec 29, 2016 | 9.130 | 9.240 | 9.010 | 9.180 | 8,170,717 | +0.08(+0.88%) |
Dec 28, 2016 | 9.310 | 9.390 | 9.090 | 9.100 | 3,106,980 | -0.16(-1.73%) |
Dec 27, 2016 | 9.230 | 9.410 | 9.180 | 9.260 | 4,965,060 | +0.04(+0.43%) |
Dec 23, 2016 | 9.220 | 9.220 | 9.220 | 0 | -0.04(-0.43%) | |
Dec 22, 2016 | 9.700 | 9.740 | 9.170 | 9.260 | 9,662,487 | -0.44(-4.54%) |
Dec 21, 2016 | 9.840 | 9.875 | 9.690 | 9.700 | 4,520,837 | -0.14(-1.42%) |
Dec 20, 2016 | 9.880 | 10.05 | 9.800 | 9.840 | 6,095,924 | +0.07(+0.72%) |
Dec 19, 2016 | 9.850 | 9.929 | 9.695 | 9.770 | 4,755,517 | -0.20(-2.01%) |
Dec 16, 2016 | 9.870 | 10.05 | 9.850 | 9.970 | 22,393,000 | +0.10(+1.01%) |
Dec 15, 2016 | 9.930 | 10.04 | 9.860 | 9.870 | 7,944,660 | -0.06(-0.60%) |
Dec 14, 2016 | 9.900 | 10.04 | 9.840 | 9.930 | 8,411,952 | +0.04(+0.40%) |
Dec 13, 2016 | 9.930 | 9.980 | 9.815 | 9.890 | 6,611,375 | +0.01(+0.10%) |
Dec 12, 2016 | 10.01 | 10.10 | 9.820 | 9.880 | 9,018,597 | -0.13(-1.30%) |
Dec 09, 2016 | 9.990 | 10.05 | 9.840 | 10.01 | 6,888,688 | +0.01(+0.10%) |
Dec 08, 2016 | 9.970 | 10.11 | 9.900 | 10.00 | 7,894,082 | +0.05(+0.50%) |
Dec 07, 2016 | 9.880 | 10.04 | 9.800 | 9.950 | 10,773,691 | +0.06(+0.61%) |
Dec 06, 2016 | 9.770 | 9.920 | 9.720 | 9.890 | 5,619,861 | +0.14(+1.44%) |
Dec 05, 2016 | 9.720 | 9.885 | 9.700 | 9.750 | 5,459,210 | +0.11(+1.14%) |
Dec 02, 2016 | 9.630 | 9.830 | 9.630 | 9.640 | 5,542,243 | -0.03(-0.31%) |
Dec 01, 2016 | 9.650 | 9.825 | 9.620 | 9.670 | 5,546,458 | +0.00(+0.00%) |
Nov 30, 2016 | 9.830 | 9.900 | 9.630 | 9.670 | 8,889,228 | -0.14(-1.43%) |
Nov 29, 2016 | 9.760 | 9.980 | 9.720 | 9.810 | 8,753,223 | +0.11(+1.13%) |
Nov 28, 2016 | 9.940 | 9.940 | 9.605 | 9.700 | 9,318,425 | -0.15(-1.52%) |
Nov 25, 2016 | 9.940 | 9.965 | 9.830 | 9.850 | 2,935,576 | -0.09(-0.91%) |
Nov 23, 2016 | 9.940 | 9.940 | 9.940 | 0 | +0.11(+1.12%) | |
Nov 22, 2016 | 9.870 | 10.04 | 9.750 | 9.830 | 10,628,266 | +0.03(+0.31%) |
Nov 21, 2016 | 9.590 | 9.870 | 9.590 | 9.800 | 9,216,552 | +0.20(+2.08%) |
Nov 18, 2016 | 9.330 | 9.790 | 9.250 | 9.600 | 13,897,760 | +0.27(+2.89%) |
Nov 17, 2016 | 8.830 | 9.330 | 8.760 | 9.330 | 13,909,604 | +0.35(+3.90%) |
Nov 16, 2016 | 8.820 | 9.140 | 8.770 | 8.980 | 9,811,933 | +0.13(+1.47%) |
Nov 15, 2016 | 8.900 | 8.900 | 8.670 | 8.850 | 7,977,945 | -0.04(-0.45%) |
Nov 14, 2016 | 8.700 | 8.980 | 8.670 | 8.890 | 11,388,466 | +0.22(+2.54%) |
Nov 11, 2016 | 8.490 | 8.690 | 8.450 | 8.670 | 9,876,416 | +0.09(+1.05%) |
Nov 10, 2016 | 8.140 | 8.740 | 8.120 | 8.580 | 18,253,736 | +0.50(+6.19%) |
Nov 09, 2016 | 7.520 | 8.120 | 7.411 | 8.080 | 14,123,909 | +0.42(+5.48%) |
Nov 08, 2016 | 7.700 | 7.700 | 7.513 | 7.660 | 6,920,022 | -0.04(-0.52%) |
Nov 07, 2016 | 7.490 | 7.700 | 7.470 | 7.700 | 7,506,611 | +0.34(+4.62%) |
Nov 04, 2016 | 7.330 | 7.430 | 7.290 | 7.360 | 6,501,932 | +0.03(+0.41%) |
Nov 03, 2016 | 7.370 | 7.400 | 7.280 | 7.330 | 5,215,567 | -0.03(-0.41%) |
Nov 02, 2016 | 7.260 | 7.470 | 7.250 | 7.360 | 7,701,305 | +0.06(+0.82%) |