Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 7.192 | 7.637 | 7.081 | 7.599 | 3,590,290 | +0.35(+4.80%) |
Jan 30, 2017 | 7.217 | 7.590 | 6.996 | 7.251 | 4,205,810 | +0.46(+6.74%) |
Jan 27, 2017 | 6.996 | 6.996 | 6.581 | 6.793 | 2,841,869 | -0.15(-2.20%) |
Jan 26, 2017 | 7.090 | 7.208 | 6.886 | 6.946 | 1,625,304 | -0.12(-1.68%) |
Jan 25, 2017 | 7.234 | 7.348 | 6.941 | 7.064 | 1,773,017 | -0.10(-1.42%) |
Jan 24, 2017 | 7.039 | 7.217 | 6.861 | 7.166 | 2,657,602 | +0.20(+2.80%) |
Jan 23, 2017 | 7.056 | 7.251 | 6.810 | 6.971 | 3,027,146 | -0.15(-2.14%) |
Jan 20, 2017 | 7.030 | 7.149 | 6.661 | 7.124 | 6,144,706 | +0.08(+1.08%) |
Jan 19, 2017 | 7.234 | 7.861 | 6.801 | 7.047 | 12,089,688 | -1.59(-18.45%) |
Jan 18, 2017 | 8.548 | 8.684 | 8.243 | 8.642 | 1,892,772 | +0.12(+1.39%) |
Jan 17, 2017 | 8.854 | 9.151 | 8.514 | 8.523 | 2,566,228 | -0.29(-3.27%) |
Jan 13, 2017 | 8.811 | 8.811 | 8.811 | 0 | -0.15(-1.70%) | |
Jan 12, 2017 | 8.922 | 9.108 | 8.837 | 8.964 | 1,116,496 | -0.10(-1.12%) |
Jan 11, 2017 | 9.176 | 9.176 | 8.879 | 9.066 | 1,364,933 | -0.13(-1.38%) |
Jan 10, 2017 | 9.134 | 9.464 | 9.134 | 9.193 | 2,039,777 | +0.03(+0.28%) |
Jan 09, 2017 | 9.117 | 9.307 | 9.013 | 9.167 | 924,475 | +0.05(+0.56%) |
Jan 06, 2017 | 9.558 | 9.558 | 9.057 | 9.117 | 1,377,944 | -0.39(-4.10%) |
Jan 05, 2017 | 9.863 | 9.863 | 9.405 | 9.507 | 1,454,708 | -0.47(-4.68%) |
Jan 04, 2017 | 9.939 | 10.16 | 9.939 | 9.973 | 992,714 | +0.10(+1.03%) |
Jan 03, 2017 | 9.651 | 9.939 | 9.583 | 9.871 | 1,553,580 | +0.40(+4.21%) |
Dec 30, 2016 | 9.473 | 9.473 | 9.473 | 0 | -0.01(-0.09%) | |
Dec 29, 2016 | 9.700 | 9.843 | 9.271 | 9.481 | 1,090,315 | -0.19(-1.92%) |
Dec 28, 2016 | 9.826 | 9.961 | 9.557 | 9.666 | 554,453 | -0.16(-1.63%) |
Dec 27, 2016 | 9.860 | 9.995 | 9.709 | 9.826 | 466,058 | +0.11(+1.13%) |
Dec 23, 2016 | 9.717 | 9.717 | 9.717 | 0 | -0.13(-1.37%) | |
Dec 22, 2016 | 10.34 | 10.36 | 9.843 | 9.852 | 1,453,697 | -0.51(-4.88%) |
Dec 21, 2016 | 10.22 | 10.42 | 10.14 | 10.36 | 805,389 | +0.08(+0.74%) |
Dec 20, 2016 | 10.05 | 10.29 | 9.944 | 10.28 | 615,398 | +0.23(+2.26%) |
Dec 19, 2016 | 10.05 | 10.17 | 9.923 | 10.05 | 555,548 | +0.13(+1.36%) |
Dec 16, 2016 | 10.11 | 10.15 | 9.860 | 9.919 | 2,750,134 | -0.15(-1.50%) |
Dec 15, 2016 | 9.961 | 10.21 | 9.936 | 10.07 | 1,189,135 | +0.16(+1.61%) |
Dec 14, 2016 | 10.17 | 10.17 | 9.852 | 9.911 | 1,211,644 | -0.26(-2.57%) |
Dec 13, 2016 | 10.08 | 10.31 | 9.869 | 10.17 | 1,311,226 | +0.10(+1.00%) |
Dec 12, 2016 | 10.15 | 10.17 | 9.843 | 10.07 | 1,133,960 | -0.11(-1.08%) |
Dec 09, 2016 | 9.810 | 10.18 | 9.582 | 10.18 | 1,010,345 | +0.35(+3.60%) |
Dec 08, 2016 | 9.658 | 9.894 | 9.414 | 9.826 | 1,019,878 | +0.19(+1.92%) |
Dec 07, 2016 | 9.094 | 9.709 | 8.942 | 9.641 | 1,247,861 | +0.57(+6.31%) |
Dec 06, 2016 | 8.765 | 9.262 | 8.463 | 9.069 | 4,854,831 | -0.96(-9.57%) |
Dec 05, 2016 | 9.801 | 10.10 | 9.734 | 10.03 | 582,223 | +0.32(+3.30%) |
Dec 02, 2016 | 9.776 | 9.801 | 9.498 | 9.709 | 745,054 | -0.03(-0.26%) |
Dec 01, 2016 | 9.666 | 9.944 | 9.378 | 9.734 | 636,914 | +0.01(+0.09%) |
Nov 30, 2016 | 9.700 | 9.961 | 9.549 | 9.725 | 1,152,356 | +0.03(+0.35%) |
Nov 29, 2016 | 9.751 | 9.944 | 9.367 | 9.692 | 777,219 | -0.05(-0.52%) |
Nov 28, 2016 | 10.10 | 10.19 | 9.561 | 9.742 | 952,954 | -0.37(-3.66%) |
Nov 25, 2016 | 10.10 | 10.40 | 10.06 | 10.11 | 323,946 | -0.20(-1.96%) |
Nov 23, 2016 | 10.31 | 10.31 | 10.31 | 0 | -0.04(-0.41%) | |
Nov 22, 2016 | 9.894 | 10.47 | 9.709 | 10.36 | 1,541,141 | +0.55(+5.58%) |
Nov 21, 2016 | 9.759 | 9.877 | 9.700 | 9.810 | 771,316 | +0.10(+1.04%) |
Nov 18, 2016 | 9.380 | 9.826 | 9.380 | 9.709 | 880,061 | +0.13(+1.41%) |
Nov 17, 2016 | 9.675 | 9.717 | 9.456 | 9.574 | 1,363,737 | +0.00(+0.00%) |
Nov 16, 2016 | 9.389 | 9.709 | 9.321 | 9.574 | 1,329,748 | +0.15(+1.61%) |
Nov 15, 2016 | 9.767 | 9.767 | 9.161 | 9.422 | 1,977,845 | -0.68(-6.75%) |
Nov 14, 2016 | 9.995 | 10.41 | 9.936 | 10.10 | 1,697,430 | +0.19(+1.95%) |
Nov 11, 2016 | 9.650 | 9.936 | 9.464 | 9.911 | 1,093,646 | +0.26(+2.71%) |
Nov 10, 2016 | 9.473 | 9.894 | 9.397 | 9.650 | 1,433,391 | +0.26(+2.78%) |
Nov 09, 2016 | 8.656 | 9.405 | 8.656 | 9.389 | 955,627 | +0.47(+5.29%) |
Nov 08, 2016 | 8.875 | 9.001 | 8.723 | 8.917 | 708,320 | -0.01(-0.09%) |
Nov 07, 2016 | 8.925 | 9.043 | 8.854 | 8.925 | 849,199 | +0.19(+2.22%) |
Nov 04, 2016 | 8.757 | 8.968 | 8.553 | 8.732 | 1,131,626 | +0.02(+0.19%) |
Nov 03, 2016 | 8.808 | 8.900 | 8.652 | 8.715 | 1,297,129 | -0.04(-0.48%) |
Nov 02, 2016 | 8.563 | 8.917 | 8.538 | 8.757 | 1,186,160 | +0.21(+2.46%) |