Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 8.915 | 9.204 | 8.915 | 9.058 | 11,609,844 | +0.18(+2.05%) |
Jan 30, 2017 | 8.955 | 8.978 | 8.828 | 8.876 | 5,936,741 | -0.06(-0.62%) |
Jan 27, 2017 | 8.853 | 8.986 | 8.806 | 8.931 | 9,556,944 | +0.14(+1.60%) |
Jan 26, 2017 | 8.939 | 9.033 | 8.774 | 8.790 | 11,230,194 | -0.12(-1.32%) |
Jan 25, 2017 | 8.907 | 9.001 | 8.894 | 8.907 | 13,143,743 | +0.00(+0.00%) |
Jan 24, 2017 | 8.813 | 9.119 | 8.813 | 8.907 | 9,623,492 | +0.12(+1.34%) |
Jan 23, 2017 | 8.947 | 8.978 | 8.766 | 8.790 | 11,222,563 | -0.15(-1.67%) |
Jan 20, 2017 | 9.205 | 9.276 | 8.892 | 8.939 | 9,815,793 | -0.25(-2.73%) |
Jan 19, 2017 | 9.315 | 9.362 | 9.166 | 9.189 | 4,210,968 | -0.16(-1.68%) |
Jan 18, 2017 | 9.354 | 9.448 | 9.299 | 9.346 | 5,818,779 | +0.02(+0.17%) |
Jan 17, 2017 | 9.244 | 9.432 | 9.213 | 9.330 | 5,235,281 | +0.15(+1.62%) |
Jan 13, 2017 | 9.182 | 9.182 | 9.182 | 0 | +0.11(+1.21%) | |
Jan 12, 2017 | 9.229 | 9.276 | 9.072 | 9.072 | 6,323,416 | -0.15(-1.61%) |
Jan 11, 2017 | 8.876 | 9.229 | 8.876 | 9.221 | 9,932,647 | +0.34(+3.88%) |
Jan 10, 2017 | 9.041 | 9.068 | 8.845 | 8.876 | 8,245,705 | -0.16(-1.73%) |
Jan 09, 2017 | 9.299 | 9.323 | 9.025 | 9.033 | 4,801,862 | -0.23(-2.45%) |
Jan 06, 2017 | 8.931 | 9.283 | 8.923 | 9.260 | 5,316,265 | +0.32(+3.59%) |
Jan 05, 2017 | 9.025 | 9.086 | 8.821 | 8.939 | 10,347,489 | -0.12(-1.30%) |
Jan 04, 2017 | 9.041 | 9.205 | 9.025 | 9.056 | 6,743,002 | -0.08(-0.86%) |
Jan 03, 2017 | 9.142 | 9.166 | 9.048 | 9.135 | 6,408,873 | +0.03(+0.34%) |
Dec 30, 2016 | 9.103 | 9.103 | 9.103 | 0 | -0.06(-0.68%) | |
Dec 29, 2016 | 9.205 | 9.213 | 9.128 | 9.166 | 3,018,590 | +0.05(+0.52%) |
Dec 28, 2016 | 9.307 | 9.338 | 9.111 | 9.119 | 3,304,096 | -0.17(-1.85%) |
Dec 27, 2016 | 9.197 | 9.315 | 9.166 | 9.291 | 3,006,096 | +0.10(+1.11%) |
Dec 23, 2016 | 9.189 | 9.189 | 9.189 | 0 | -0.04(-0.42%) | |
Dec 22, 2016 | 9.323 | 9.377 | 9.213 | 9.229 | 4,226,440 | -0.16(-1.67%) |
Dec 21, 2016 | 9.354 | 9.479 | 9.330 | 9.385 | 5,266,197 | +0.03(+0.34%) |
Dec 20, 2016 | 9.268 | 9.409 | 9.260 | 9.354 | 4,365,296 | +0.08(+0.84%) |
Dec 19, 2016 | 9.276 | 9.354 | 9.150 | 9.276 | 6,637,069 | +0.07(+0.77%) |
Dec 16, 2016 | 9.252 | 9.338 | 9.135 | 9.205 | 13,386,942 | -0.04(-0.42%) |
Dec 15, 2016 | 9.307 | 9.354 | 9.189 | 9.244 | 5,801,713 | -0.11(-1.17%) |
Dec 14, 2016 | 9.613 | 9.769 | 9.338 | 9.354 | 8,834,077 | -0.20(-2.05%) |
Dec 13, 2016 | 9.472 | 9.573 | 9.448 | 9.550 | 6,652,271 | +0.14(+1.50%) |
Dec 12, 2016 | 9.307 | 9.432 | 9.283 | 9.409 | 5,939,624 | +0.07(+0.76%) |
Dec 09, 2016 | 9.283 | 9.370 | 9.166 | 9.338 | 5,734,738 | +0.06(+0.68%) |
Dec 08, 2016 | 9.064 | 9.338 | 9.017 | 9.276 | 5,697,454 | +0.17(+1.89%) |
Dec 07, 2016 | 8.923 | 9.119 | 8.892 | 9.103 | 7,484,262 | +0.23(+2.56%) |
Dec 06, 2016 | 8.923 | 8.974 | 8.853 | 8.876 | 6,015,239 | -0.01(-0.09%) |
Dec 05, 2016 | 8.743 | 8.923 | 8.672 | 8.884 | 8,296,024 | +0.13(+1.43%) |
Dec 02, 2016 | 8.688 | 8.853 | 8.665 | 8.759 | 7,047,384 | +0.12(+1.36%) |
Dec 01, 2016 | 8.900 | 8.978 | 8.602 | 8.641 | 6,995,046 | -0.33(-3.67%) |
Nov 30, 2016 | 9.189 | 9.236 | 8.970 | 8.970 | 7,029,557 | -0.34(-3.62%) |
Nov 29, 2016 | 9.307 | 9.409 | 9.280 | 9.307 | 8,335,915 | -0.05(-0.50%) |
Nov 28, 2016 | 9.182 | 9.377 | 9.182 | 9.354 | 6,535,595 | +0.24(+2.67%) |
Nov 25, 2016 | 8.884 | 9.119 | 8.884 | 9.111 | 3,639,729 | +0.23(+2.56%) |
Nov 23, 2016 | 8.884 | 8.884 | 8.884 | 0 | -0.05(-0.61%) | |
Nov 22, 2016 | 8.947 | 9.009 | 8.868 | 8.939 | 7,317,049 | -0.11(-1.21%) |
Nov 21, 2016 | 8.970 | 9.103 | 8.907 | 9.048 | 5,549,641 | +0.12(+1.32%) |
Nov 18, 2016 | 8.947 | 9.139 | 8.915 | 8.931 | 8,612,045 | -0.02(-0.26%) |
Nov 17, 2016 | 8.892 | 9.017 | 8.860 | 8.954 | 4,008,511 | +0.06(+0.70%) |
Nov 16, 2016 | 9.009 | 9.033 | 8.813 | 8.892 | 5,371,046 | -0.15(-1.65%) |
Nov 15, 2016 | 8.829 | 9.056 | 8.829 | 9.041 | 7,820,098 | +0.25(+2.85%) |
Nov 14, 2016 | 8.766 | 8.813 | 8.680 | 8.790 | 13,566,864 | -0.03(-0.36%) |
Nov 11, 2016 | 9.033 | 9.064 | 8.727 | 8.821 | 7,070,148 | -0.16(-1.83%) |
Nov 10, 2016 | 9.385 | 9.417 | 8.939 | 8.986 | 8,283,314 | -0.42(-4.50%) |
Nov 09, 2016 | 9.636 | 9.636 | 9.330 | 9.409 | 8,423,418 | -0.33(-3.38%) |
Nov 08, 2016 | 9.746 | 9.773 | 9.628 | 9.738 | 6,159,058 | +0.02(+0.16%) |
Nov 07, 2016 | 9.613 | 9.738 | 9.566 | 9.722 | 8,827,018 | +0.24(+2.48%) |
Nov 04, 2016 | 9.025 | 9.769 | 8.813 | 9.487 | 13,166,111 | +0.28(+3.06%) |
Nov 03, 2016 | 8.978 | 9.276 | 8.962 | 9.205 | 8,496,338 | +0.23(+2.53%) |
Nov 02, 2016 | 9.080 | 9.080 | 8.813 | 8.978 | 11,853,674 | -0.15(-1.63%) |