Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 9.945 | 10.51 | 9.754 | 10.40 | 2,745,245 | +0.37(+3.64%) |
Jan 30, 2017 | 10.07 | 10.07 | 9.746 | 10.04 | 522,610 | -0.13(-1.31%) |
Jan 27, 2017 | 10.33 | 10.33 | 10.08 | 10.17 | 369,822 | -0.18(-1.77%) |
Jan 26, 2017 | 10.36 | 10.47 | 10.17 | 10.35 | 625,763 | -0.06(-0.56%) |
Jan 25, 2017 | 10.39 | 10.46 | 10.23 | 10.41 | 604,055 | +0.11(+1.05%) |
Jan 24, 2017 | 9.887 | 10.38 | 9.887 | 10.30 | 1,065,598 | +0.56(+5.71%) |
Jan 23, 2017 | 9.787 | 9.895 | 9.530 | 9.746 | 585,584 | -0.04(-0.42%) |
Jan 20, 2017 | 9.546 | 9.879 | 9.472 | 9.787 | 866,254 | +0.31(+3.24%) |
Jan 19, 2017 | 9.920 | 9.970 | 9.172 | 9.480 | 1,291,513 | -0.45(-4.52%) |
Jan 18, 2017 | 10.12 | 10.20 | 9.721 | 9.928 | 936,185 | -0.18(-1.81%) |
Jan 17, 2017 | 10.33 | 10.33 | 10.08 | 10.11 | 612,747 | -0.22(-2.09%) |
Jan 13, 2017 | 10.33 | 10.33 | 10.33 | 0 | +0.11(+1.06%) | |
Jan 12, 2017 | 10.32 | 10.39 | 9.887 | 10.22 | 723,547 | -0.10(-0.97%) |
Jan 11, 2017 | 10.25 | 10.35 | 10.11 | 10.32 | 677,736 | +0.05(+0.49%) |
Jan 10, 2017 | 9.820 | 10.34 | 9.634 | 10.27 | 1,572,175 | +0.50(+5.10%) |
Jan 09, 2017 | 9.712 | 10.09 | 9.538 | 9.771 | 1,260,249 | +0.05(+0.51%) |
Jan 06, 2017 | 9.638 | 9.804 | 9.314 | 9.721 | 1,103,321 | +0.12(+1.30%) |
Jan 05, 2017 | 9.945 | 9.970 | 9.388 | 9.596 | 1,370,229 | -0.36(-3.59%) |
Jan 04, 2017 | 9.322 | 10.02 | 9.264 | 9.953 | 2,316,863 | +0.71(+7.64%) |
Jan 03, 2017 | 8.724 | 9.264 | 8.649 | 9.247 | 1,321,384 | +0.68(+7.95%) |
Dec 30, 2016 | 8.566 | 8.566 | 8.566 | 0 | -0.02(-0.19%) | |
Dec 29, 2016 | 8.848 | 8.923 | 8.483 | 8.583 | 780,967 | -0.27(-3.10%) |
Dec 28, 2016 | 8.948 | 9.048 | 8.774 | 8.857 | 616,858 | -0.03(-0.37%) |
Dec 27, 2016 | 8.981 | 9.156 | 8.882 | 8.890 | 429,812 | -0.09(-1.02%) |
Dec 23, 2016 | 8.981 | 8.981 | 8.981 | 0 | +0.04(+0.46%) | |
Dec 22, 2016 | 9.546 | 9.546 | 8.865 | 8.940 | 1,020,969 | -0.57(-6.03%) |
Dec 21, 2016 | 9.563 | 9.624 | 9.372 | 9.513 | 647,060 | -0.04(-0.43%) |
Dec 20, 2016 | 9.580 | 9.638 | 9.438 | 9.555 | 647,672 | +0.00(+0.00%) |
Dec 19, 2016 | 9.472 | 9.663 | 9.472 | 9.555 | 1,330,278 | +0.08(+0.88%) |
Dec 16, 2016 | 9.621 | 9.796 | 9.447 | 9.472 | 941,219 | -0.14(-1.47%) |
Dec 15, 2016 | 9.472 | 9.854 | 9.305 | 9.613 | 1,022,781 | +0.17(+1.85%) |
Dec 14, 2016 | 9.621 | 9.787 | 9.438 | 9.438 | 1,249,432 | -0.25(-2.57%) |
Dec 13, 2016 | 9.787 | 9.995 | 9.455 | 9.688 | 1,177,204 | -0.02(-0.26%) |
Dec 12, 2016 | 9.820 | 9.912 | 9.438 | 9.712 | 1,177,573 | -0.07(-0.68%) |
Dec 09, 2016 | 9.796 | 9.970 | 9.671 | 9.779 | 1,221,238 | +0.06(+0.60%) |
Dec 08, 2016 | 9.222 | 9.820 | 9.222 | 9.721 | 2,225,505 | +0.53(+5.79%) |
Dec 07, 2016 | 9.339 | 9.397 | 9.123 | 9.189 | 720,830 | -0.13(-1.43%) |
Dec 06, 2016 | 9.247 | 9.372 | 9.139 | 9.322 | 754,405 | +0.07(+0.81%) |
Dec 05, 2016 | 9.172 | 9.438 | 9.089 | 9.247 | 1,244,677 | +0.17(+1.92%) |
Dec 02, 2016 | 9.048 | 9.131 | 8.628 | 9.073 | 1,234,314 | +0.02(+0.18%) |
Dec 01, 2016 | 9.546 | 9.555 | 8.931 | 9.056 | 1,303,430 | -0.37(-3.88%) |
Nov 30, 2016 | 9.629 | 9.787 | 9.405 | 9.422 | 1,896,166 | -0.03(-0.35%) |
Nov 29, 2016 | 9.015 | 9.455 | 8.973 | 9.455 | 1,327,187 | +0.32(+3.45%) |
Nov 28, 2016 | 9.172 | 9.272 | 9.023 | 9.139 | 1,221,105 | -0.02(-0.27%) |
Nov 25, 2016 | 9.272 | 9.394 | 9.006 | 9.164 | 435,553 | -0.07(-0.81%) |
Nov 23, 2016 | 9.239 | 9.239 | 9.239 | 0 | +0.17(+1.83%) | |
Nov 22, 2016 | 9.222 | 9.222 | 8.969 | 9.073 | 2,300,449 | -0.07(-0.73%) |
Nov 21, 2016 | 9.322 | 9.322 | 8.566 | 9.139 | 1,930,695 | +0.61(+7.11%) |
Nov 18, 2016 | 8.250 | 8.566 | 8.159 | 8.533 | 956,144 | +0.28(+3.42%) |
Nov 17, 2016 | 8.483 | 8.583 | 7.802 | 8.250 | 1,424,232 | -0.35(-4.06%) |
Nov 16, 2016 | 8.940 | 9.164 | 8.536 | 8.599 | 1,853,627 | -0.27(-3.00%) |
Nov 15, 2016 | 7.993 | 8.907 | 7.976 | 8.865 | 2,465,198 | +0.89(+11.15%) |
Nov 14, 2016 | 8.126 | 8.308 | 7.826 | 7.976 | 1,430,512 | -0.10(-1.29%) |
Nov 11, 2016 | 7.857 | 8.146 | 7.724 | 8.080 | 1,450,254 | +0.22(+2.84%) |
Nov 10, 2016 | 8.229 | 8.262 | 7.840 | 7.857 | 2,536,405 | -0.04(-0.52%) |
Nov 09, 2016 | 7.881 | 8.055 | 7.650 | 7.898 | 1,556,402 | -0.08(-1.04%) |
Nov 08, 2016 | 7.699 | 8.212 | 7.658 | 7.981 | 2,197,145 | +0.20(+2.55%) |
Nov 07, 2016 | 7.691 | 7.857 | 7.559 | 7.782 | 2,564,139 | +0.41(+5.49%) |
Nov 04, 2016 | 6.906 | 7.637 | 6.815 | 7.377 | 2,380,281 | +0.53(+7.73%) |
Nov 03, 2016 | 6.442 | 7.518 | 6.434 | 6.848 | 1,985,310 | +0.60(+9.52%) |
Nov 02, 2016 | 6.616 | 6.699 | 6.120 | 6.252 | 1,483,994 | -0.39(-5.85%) |