Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 9.591 | 9.633 | 9.472 | 9.515 | 4,186,057 | -0.07(-0.70%) |
Jan 30, 2017 | 9.869 | 9.903 | 9.531 | 9.582 | 3,066,298 | -0.40(-3.98%) |
Jan 27, 2017 | 10.10 | 10.13 | 9.878 | 9.979 | 2,664,687 | -0.11(-1.09%) |
Jan 26, 2017 | 9.920 | 10.13 | 9.886 | 10.09 | 4,097,992 | +0.18(+1.79%) |
Jan 25, 2017 | 9.751 | 9.911 | 9.692 | 9.911 | 2,909,114 | +0.19(+2.00%) |
Jan 24, 2017 | 9.726 | 9.819 | 9.667 | 9.717 | 1,960,158 | +0.03(+0.35%) |
Jan 23, 2017 | 9.624 | 9.726 | 9.565 | 9.683 | 1,832,025 | +0.08(+0.79%) |
Jan 20, 2017 | 9.624 | 9.726 | 9.574 | 9.607 | 1,453,681 | -0.01(-0.09%) |
Jan 19, 2017 | 9.751 | 9.776 | 9.574 | 9.616 | 1,713,026 | -0.11(-1.13%) |
Jan 18, 2017 | 9.650 | 9.759 | 9.574 | 9.726 | 2,699,062 | +0.10(+1.05%) |
Jan 17, 2017 | 9.624 | 9.667 | 9.481 | 9.624 | 3,152,868 | +0.05(+0.53%) |
Jan 13, 2017 | 9.574 | 9.574 | 9.574 | 0 | +0.05(+0.53%) | |
Jan 12, 2017 | 9.472 | 9.540 | 9.304 | 9.523 | 3,570,111 | +0.00(+0.00%) |
Jan 11, 2017 | 9.515 | 9.633 | 9.468 | 9.523 | 4,055,563 | +0.04(+0.45%) |
Jan 10, 2017 | 9.523 | 9.667 | 9.456 | 9.481 | 3,984,082 | +0.01(+0.09%) |
Jan 09, 2017 | 9.540 | 9.557 | 9.346 | 9.472 | 3,751,696 | -0.05(-0.53%) |
Jan 06, 2017 | 9.743 | 9.768 | 9.472 | 9.523 | 5,998,530 | -0.22(-2.25%) |
Jan 05, 2017 | 10.02 | 10.10 | 9.688 | 9.743 | 4,702,746 | -0.32(-3.19%) |
Jan 04, 2017 | 9.903 | 10.10 | 9.819 | 10.06 | 4,465,521 | +0.22(+2.23%) |
Jan 03, 2017 | 9.827 | 9.869 | 9.654 | 9.844 | 2,025,851 | +0.11(+1.13%) |
Dec 30, 2016 | 9.734 | 9.734 | 9.734 | 0 | +0.05(+0.52%) | |
Dec 29, 2016 | 9.607 | 9.692 | 9.540 | 9.683 | 2,153,320 | +0.09(+0.97%) |
Dec 28, 2016 | 9.565 | 9.645 | 9.481 | 9.591 | 2,140,563 | +0.00(+0.04%) |
Dec 27, 2016 | 9.636 | 9.695 | 9.570 | 9.586 | 1,748,966 | -0.03(-0.35%) |
Dec 23, 2016 | 9.620 | 9.620 | 9.620 | 0 | +0.15(+1.59%) | |
Dec 22, 2016 | 9.553 | 9.620 | 9.386 | 9.469 | 2,014,042 | -0.08(-0.87%) |
Dec 21, 2016 | 9.595 | 9.678 | 9.540 | 9.553 | 2,989,568 | -0.08(-0.78%) |
Dec 20, 2016 | 9.511 | 9.628 | 9.499 | 9.628 | 2,723,760 | +0.14(+1.50%) |
Dec 19, 2016 | 9.495 | 9.561 | 9.344 | 9.486 | 4,458,572 | +0.05(+0.53%) |
Dec 16, 2016 | 9.386 | 9.503 | 9.365 | 9.436 | 4,908,496 | +0.08(+0.89%) |
Dec 15, 2016 | 9.361 | 9.549 | 9.319 | 9.353 | 4,517,198 | -0.01(-0.09%) |
Dec 14, 2016 | 9.386 | 9.495 | 9.311 | 9.361 | 4,750,277 | -0.06(-0.62%) |
Dec 13, 2016 | 9.561 | 9.561 | 9.336 | 9.419 | 3,719,691 | -0.12(-1.23%) |
Dec 12, 2016 | 9.603 | 9.695 | 9.436 | 9.536 | 2,714,610 | -0.04(-0.44%) |
Dec 09, 2016 | 9.578 | 9.611 | 9.495 | 9.578 | 3,868,456 | +0.03(+0.26%) |
Dec 08, 2016 | 9.578 | 9.657 | 9.432 | 9.553 | 5,899,412 | -0.03(-0.35%) |
Dec 07, 2016 | 9.394 | 9.603 | 9.369 | 9.586 | 4,266,151 | +0.23(+2.41%) |
Dec 06, 2016 | 9.110 | 9.386 | 9.102 | 9.361 | 5,220,807 | +0.23(+2.56%) |
Dec 05, 2016 | 9.019 | 9.227 | 8.993 | 9.127 | 3,728,954 | +0.15(+1.67%) |
Dec 02, 2016 | 9.027 | 9.144 | 8.960 | 8.977 | 5,245,316 | +0.00(+0.00%) |
Dec 01, 2016 | 8.843 | 9.019 | 8.810 | 8.977 | 4,733,309 | +0.13(+1.51%) |
Nov 30, 2016 | 8.701 | 8.864 | 8.618 | 8.843 | 3,131,724 | +0.13(+1.53%) |
Nov 29, 2016 | 8.576 | 8.735 | 8.576 | 8.710 | 3,202,044 | +0.15(+1.76%) |
Nov 28, 2016 | 8.618 | 8.701 | 8.518 | 8.559 | 3,248,189 | -0.09(-1.06%) |
Nov 25, 2016 | 8.584 | 8.693 | 8.551 | 8.651 | 1,025,861 | +0.09(+1.07%) |
Nov 23, 2016 | 8.559 | 8.559 | 8.559 | 0 | +0.04(+0.49%) | |
Nov 22, 2016 | 8.451 | 8.584 | 8.438 | 8.518 | 3,825,278 | +0.13(+1.49%) |
Nov 21, 2016 | 8.509 | 8.593 | 8.376 | 8.392 | 3,772,357 | -0.07(-0.79%) |
Nov 18, 2016 | 8.576 | 8.576 | 8.434 | 8.459 | 5,271,787 | -0.08(-0.88%) |
Nov 17, 2016 | 8.776 | 8.810 | 8.518 | 8.534 | 2,286,940 | -0.21(-2.39%) |
Nov 16, 2016 | 8.710 | 8.801 | 8.647 | 8.743 | 6,379,667 | +0.03(+0.38%) |
Nov 15, 2016 | 8.751 | 8.810 | 8.513 | 8.710 | 6,495,432 | -0.04(-0.48%) |
Nov 14, 2016 | 8.342 | 8.755 | 8.292 | 8.751 | 5,125,189 | +0.45(+5.43%) |
Nov 11, 2016 | 8.033 | 8.334 | 8.016 | 8.300 | 5,006,162 | +0.28(+3.54%) |
Nov 10, 2016 | 8.133 | 8.173 | 7.916 | 8.016 | 6,190,871 | +0.02(+0.21%) |
Nov 09, 2016 | 7.641 | 8.067 | 7.399 | 8.000 | 5,800,540 | +0.28(+3.57%) |
Nov 08, 2016 | 7.557 | 7.741 | 7.465 | 7.724 | 2,673,982 | +0.16(+2.10%) |
Nov 07, 2016 | 7.549 | 7.657 | 7.515 | 7.566 | 2,756,196 | +0.14(+1.91%) |
Nov 04, 2016 | 7.357 | 7.515 | 7.290 | 7.424 | 2,883,377 | +0.07(+0.91%) |
Nov 03, 2016 | 7.465 | 7.524 | 7.323 | 7.357 | 4,285,110 | -0.09(-1.23%) |
Nov 02, 2016 | 7.474 | 7.574 | 7.432 | 7.449 | 3,145,890 | -0.03(-0.45%) |