Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 8.635 | 8.784 | 8.617 | 8.686 | 92,801,360 | -0.29(-3.26%) |
Jan 30, 2017 | 9.282 | 9.357 | 8.961 | 8.979 | 18,757,540 | -0.35(-3.75%) |
Jan 27, 2017 | 9.351 | 9.351 | 9.285 | 9.328 | 2,630,807 | +0.01(+0.12%) |
Jan 26, 2017 | 9.294 | 9.363 | 9.265 | 9.317 | 3,036,020 | +0.02(+0.25%) |
Jan 25, 2017 | 9.265 | 9.311 | 9.248 | 9.294 | 2,886,096 | +0.03(+0.31%) |
Jan 24, 2017 | 9.231 | 9.288 | 9.196 | 9.265 | 4,158,488 | +0.03(+0.37%) |
Jan 23, 2017 | 9.196 | 9.259 | 9.162 | 9.231 | 3,306,944 | +0.06(+0.62%) |
Jan 20, 2017 | 9.116 | 9.173 | 9.116 | 9.173 | 2,075,683 | +0.07(+0.76%) |
Jan 19, 2017 | 9.116 | 9.122 | 9.070 | 9.105 | 1,510,774 | -0.01(-0.13%) |
Jan 18, 2017 | 9.156 | 9.168 | 9.065 | 9.116 | 3,500,898 | -0.02(-0.19%) |
Jan 17, 2017 | 9.202 | 9.237 | 9.119 | 9.133 | 2,593,226 | -0.06(-0.62%) |
Jan 13, 2017 | 9.191 | 9.191 | 9.191 | 0 | +0.01(+0.06%) | |
Jan 12, 2017 | 9.231 | 9.259 | 9.110 | 9.185 | 2,729,865 | -0.06(-0.62%) |
Jan 11, 2017 | 9.225 | 9.282 | 9.199 | 9.242 | 2,481,681 | +0.02(+0.19%) |
Jan 10, 2017 | 9.168 | 9.248 | 9.128 | 9.225 | 4,091,242 | +0.07(+0.81%) |
Jan 09, 2017 | 9.185 | 9.219 | 9.128 | 9.151 | 2,175,433 | +0.00(+0.00%) |
Jan 06, 2017 | 9.173 | 9.211 | 9.105 | 9.151 | 2,067,292 | +0.00(+0.00%) |
Jan 05, 2017 | 9.133 | 9.173 | 9.087 | 9.151 | 2,643,813 | +0.02(+0.19%) |
Jan 04, 2017 | 9.110 | 9.162 | 9.042 | 9.133 | 3,773,650 | +0.07(+0.76%) |
Jan 03, 2017 | 9.024 | 9.139 | 8.933 | 9.065 | 4,981,255 | +0.05(+0.57%) |
Dec 30, 2016 | 9.013 | 9.013 | 9.013 | 0 | +0.05(+0.58%) | |
Dec 29, 2016 | 8.898 | 9.013 | 8.839 | 8.961 | 3,614,160 | +0.03(+0.39%) |
Dec 28, 2016 | 9.019 | 9.047 | 8.870 | 8.927 | 5,941,257 | -0.02(-0.26%) |
Dec 27, 2016 | 9.078 | 9.078 | 8.950 | 8.950 | 4,797,241 | -0.12(-1.29%) |
Dec 23, 2016 | 9.067 | 9.067 | 9.067 | 0 | +0.01(+0.12%) | |
Dec 22, 2016 | 9.117 | 9.123 | 8.969 | 9.056 | 5,627,728 | -0.06(-0.61%) |
Dec 21, 2016 | 9.100 | 9.150 | 9.069 | 9.111 | 3,958,136 | +0.01(+0.12%) |
Dec 20, 2016 | 9.006 | 9.100 | 8.994 | 9.100 | 4,943,230 | +0.09(+1.05%) |
Dec 19, 2016 | 8.939 | 9.011 | 8.911 | 9.006 | 5,648,916 | +0.12(+1.32%) |
Dec 16, 2016 | 8.800 | 8.939 | 8.800 | 8.889 | 6,109,460 | +0.12(+1.40%) |
Dec 15, 2016 | 8.766 | 8.855 | 8.727 | 8.766 | 4,832,141 | -0.03(-0.32%) |
Dec 14, 2016 | 8.894 | 8.916 | 8.722 | 8.794 | 4,419,545 | -0.09(-1.00%) |
Dec 13, 2016 | 8.883 | 9.017 | 8.821 | 8.883 | 4,292,724 | +0.02(+0.19%) |
Dec 12, 2016 | 8.955 | 9.033 | 8.811 | 8.866 | 4,999,426 | -0.08(-0.93%) |
Dec 09, 2016 | 9.033 | 9.056 | 8.852 | 8.950 | 5,754,058 | -0.06(-0.68%) |
Dec 08, 2016 | 8.955 | 9.067 | 8.928 | 9.011 | 4,989,855 | +0.06(+0.62%) |
Dec 07, 2016 | 8.905 | 8.978 | 8.861 | 8.955 | 5,399,508 | +0.06(+0.63%) |
Dec 06, 2016 | 8.788 | 8.911 | 8.780 | 8.900 | 3,648,589 | +0.10(+1.14%) |
Dec 05, 2016 | 8.610 | 8.805 | 8.605 | 8.800 | 4,235,479 | +0.23(+2.73%) |
Dec 02, 2016 | 8.560 | 8.655 | 8.525 | 8.566 | 3,498,544 | +0.02(+0.20%) |
Dec 01, 2016 | 8.632 | 8.632 | 8.482 | 8.549 | 3,965,790 | -0.06(-0.65%) |
Nov 30, 2016 | 8.632 | 8.649 | 8.499 | 8.605 | 5,556,642 | -0.01(-0.13%) |
Nov 29, 2016 | 8.538 | 8.660 | 8.538 | 8.616 | 3,712,269 | +0.08(+0.91%) |
Nov 28, 2016 | 8.538 | 8.577 | 8.527 | 8.538 | 3,065,095 | +0.02(+0.26%) |
Nov 25, 2016 | 8.493 | 8.549 | 8.443 | 8.515 | 1,716,876 | +0.06(+0.66%) |
Nov 23, 2016 | 8.460 | 8.460 | 8.460 | 0 | -0.07(-0.85%) | |
Nov 22, 2016 | 8.426 | 8.543 | 8.426 | 8.532 | 4,860,836 | +0.14(+1.66%) |
Nov 21, 2016 | 8.187 | 8.399 | 8.187 | 8.393 | 6,879,613 | +0.22(+2.66%) |
Nov 18, 2016 | 8.075 | 8.181 | 8.067 | 8.176 | 4,313,750 | +0.13(+1.59%) |
Nov 17, 2016 | 8.014 | 8.064 | 7.970 | 8.048 | 8,477,700 | +0.06(+0.70%) |
Nov 16, 2016 | 8.020 | 8.059 | 7.986 | 7.992 | 5,420,266 | -0.03(-0.35%) |
Nov 15, 2016 | 7.869 | 8.025 | 7.847 | 8.020 | 5,839,047 | +0.14(+1.84%) |
Nov 14, 2016 | 7.964 | 7.972 | 7.858 | 7.875 | 5,283,664 | -0.04(-0.56%) |
Nov 11, 2016 | 7.920 | 7.964 | 7.858 | 7.920 | 5,422,956 | +0.00(+0.00%) |
Nov 10, 2016 | 7.942 | 7.986 | 7.869 | 7.920 | 6,500,701 | -0.01(-0.07%) |
Nov 09, 2016 | 7.769 | 7.953 | 7.736 | 7.925 | 6,724,731 | +0.01(+0.14%) |
Nov 08, 2016 | 7.931 | 7.950 | 7.881 | 7.914 | 3,159,140 | -0.02(-0.28%) |
Nov 07, 2016 | 7.864 | 7.947 | 7.853 | 7.936 | 4,706,400 | +0.12(+1.57%) |
Nov 04, 2016 | 7.741 | 7.850 | 7.713 | 7.814 | 4,969,722 | +0.08(+1.08%) |
Nov 03, 2016 | 7.686 | 7.777 | 7.680 | 7.730 | 2,991,559 | +0.07(+0.87%) |
Nov 02, 2016 | 7.730 | 7.786 | 7.591 | 7.663 | 4,243,304 | -0.04(-0.51%) |