Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 8.829 | 9.115 | 8.829 | 8.970 | 11,723,071 | +0.18(+2.05%) |
Jan 30, 2017 | 8.868 | 8.892 | 8.743 | 8.790 | 5,994,640 | -0.05(-0.62%) |
Jan 27, 2017 | 8.767 | 8.899 | 8.721 | 8.845 | 9,650,149 | +0.14(+1.60%) |
Jan 26, 2017 | 8.852 | 8.946 | 8.690 | 8.705 | 11,339,718 | -0.12(-1.32%) |
Jan 25, 2017 | 8.821 | 8.915 | 8.809 | 8.821 | 13,271,929 | +0.00(+0.00%) |
Jan 24, 2017 | 8.728 | 9.031 | 8.728 | 8.821 | 9,717,347 | +0.12(+1.34%) |
Jan 23, 2017 | 8.860 | 8.891 | 8.682 | 8.705 | 11,332,013 | -0.15(-1.67%) |
Jan 20, 2017 | 9.116 | 9.186 | 8.806 | 8.852 | 9,911,522 | -0.25(-2.73%) |
Jan 19, 2017 | 9.225 | 9.271 | 9.077 | 9.101 | 4,252,036 | -0.16(-1.68%) |
Jan 18, 2017 | 9.264 | 9.357 | 9.209 | 9.256 | 5,875,527 | +0.02(+0.17%) |
Jan 17, 2017 | 9.155 | 9.341 | 9.124 | 9.240 | 5,286,338 | +0.15(+1.62%) |
Jan 13, 2017 | 9.093 | 9.093 | 9.093 | 0 | +0.11(+1.21%) | |
Jan 12, 2017 | 9.140 | 9.186 | 8.984 | 8.984 | 6,385,086 | -0.15(-1.61%) |
Jan 11, 2017 | 8.790 | 9.140 | 8.790 | 9.132 | 10,029,517 | +0.34(+3.88%) |
Jan 10, 2017 | 8.953 | 8.980 | 8.759 | 8.790 | 8,326,122 | -0.16(-1.73%) |
Jan 09, 2017 | 9.209 | 9.233 | 8.938 | 8.946 | 4,848,693 | -0.22(-2.45%) |
Jan 06, 2017 | 8.845 | 9.194 | 8.837 | 9.171 | 5,368,112 | +0.32(+3.59%) |
Jan 05, 2017 | 8.938 | 8.998 | 8.736 | 8.852 | 10,448,405 | -0.12(-1.30%) |
Jan 04, 2017 | 8.953 | 9.116 | 8.938 | 8.969 | 6,808,764 | -0.08(-0.86%) |
Jan 03, 2017 | 9.054 | 9.077 | 8.961 | 9.046 | 6,471,376 | +0.03(+0.34%) |
Dec 30, 2016 | 9.015 | 9.015 | 9.015 | 0 | -0.06(-0.68%) | |
Dec 29, 2016 | 9.116 | 9.124 | 9.039 | 9.077 | 3,048,030 | +0.05(+0.52%) |
Dec 28, 2016 | 9.217 | 9.248 | 9.023 | 9.031 | 3,336,320 | -0.17(-1.86%) |
Dec 27, 2016 | 9.108 | 9.225 | 9.077 | 9.202 | 3,035,414 | +0.10(+1.11%) |
Dec 23, 2016 | 9.101 | 9.101 | 9.101 | 0 | -0.04(-0.42%) | |
Dec 22, 2016 | 9.233 | 9.287 | 9.124 | 9.140 | 4,267,659 | -0.16(-1.67%) |
Dec 21, 2016 | 9.264 | 9.388 | 9.240 | 9.295 | 5,317,556 | +0.03(+0.34%) |
Dec 20, 2016 | 9.178 | 9.318 | 9.171 | 9.264 | 4,407,869 | +0.08(+0.84%) |
Dec 19, 2016 | 9.186 | 9.264 | 9.062 | 9.186 | 6,701,798 | +0.07(+0.77%) |
Dec 16, 2016 | 9.163 | 9.248 | 9.046 | 9.116 | 13,517,499 | -0.04(-0.42%) |
Dec 15, 2016 | 9.217 | 9.264 | 9.101 | 9.155 | 5,858,295 | -0.11(-1.17%) |
Dec 14, 2016 | 9.520 | 9.675 | 9.248 | 9.264 | 8,920,232 | -0.19(-2.05%) |
Dec 13, 2016 | 9.380 | 9.481 | 9.357 | 9.458 | 6,717,148 | +0.14(+1.50%) |
Dec 12, 2016 | 9.217 | 9.341 | 9.194 | 9.318 | 5,997,551 | +0.07(+0.75%) |
Dec 09, 2016 | 9.194 | 9.279 | 9.077 | 9.248 | 5,790,667 | +0.06(+0.68%) |
Dec 08, 2016 | 8.977 | 9.248 | 8.930 | 9.186 | 5,753,019 | +0.17(+1.89%) |
Dec 07, 2016 | 8.837 | 9.031 | 8.806 | 9.015 | 7,557,253 | +0.22(+2.56%) |
Dec 06, 2016 | 8.837 | 8.887 | 8.767 | 8.790 | 6,073,903 | -0.01(-0.09%) |
Dec 05, 2016 | 8.658 | 8.837 | 8.589 | 8.798 | 8,376,932 | +0.12(+1.43%) |
Dec 02, 2016 | 8.604 | 8.767 | 8.581 | 8.674 | 7,116,114 | +0.12(+1.36%) |
Dec 01, 2016 | 8.814 | 8.891 | 8.519 | 8.558 | 7,063,267 | -0.33(-3.67%) |
Nov 30, 2016 | 9.101 | 9.147 | 8.883 | 8.883 | 7,098,113 | -0.33(-3.62%) |
Nov 29, 2016 | 9.217 | 9.318 | 9.190 | 9.217 | 8,417,212 | -0.05(-0.50%) |
Nov 28, 2016 | 9.093 | 9.287 | 9.093 | 9.264 | 6,599,334 | +0.24(+2.67%) |
Nov 25, 2016 | 8.798 | 9.031 | 8.798 | 9.023 | 3,675,226 | +0.22(+2.56%) |
Nov 23, 2016 | 8.798 | 8.798 | 8.798 | 0 | -0.05(-0.61%) | |
Nov 22, 2016 | 8.860 | 8.922 | 8.783 | 8.852 | 7,388,409 | -0.11(-1.21%) |
Nov 21, 2016 | 8.883 | 9.015 | 8.821 | 8.961 | 5,603,765 | +0.12(+1.32%) |
Nov 18, 2016 | 8.860 | 9.050 | 8.829 | 8.845 | 8,696,035 | -0.02(-0.26%) |
Nov 17, 2016 | 8.806 | 8.930 | 8.775 | 8.868 | 4,047,605 | +0.06(+0.70%) |
Nov 16, 2016 | 8.922 | 8.946 | 8.728 | 8.806 | 5,423,428 | -0.15(-1.65%) |
Nov 15, 2016 | 8.744 | 8.969 | 8.744 | 8.953 | 7,896,365 | +0.25(+2.85%) |
Nov 14, 2016 | 8.682 | 8.728 | 8.596 | 8.705 | 13,699,176 | -0.03(-0.36%) |
Nov 11, 2016 | 8.946 | 8.977 | 8.643 | 8.736 | 7,139,101 | -0.16(-1.83%) |
Nov 10, 2016 | 9.295 | 9.326 | 8.852 | 8.899 | 8,364,098 | -0.42(-4.50%) |
Nov 09, 2016 | 9.543 | 9.543 | 9.240 | 9.318 | 8,505,568 | -0.33(-3.38%) |
Nov 08, 2016 | 9.652 | 9.679 | 9.535 | 9.644 | 6,219,125 | +0.02(+0.16%) |
Nov 07, 2016 | 9.520 | 9.644 | 9.473 | 9.628 | 8,913,105 | +0.23(+2.48%) |
Nov 04, 2016 | 8.938 | 9.675 | 8.728 | 9.396 | 13,294,515 | +0.28(+3.06%) |
Nov 03, 2016 | 8.891 | 9.186 | 8.876 | 9.116 | 8,579,200 | +0.22(+2.53%) |
Nov 02, 2016 | 8.992 | 8.992 | 8.728 | 8.891 | 11,969,278 | -0.15(-1.63%) |