Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 8.661 | 8.673 | 8.457 | 8.638 | 9,075,609 | +0.14(+1.67%) |
Jan 30, 2017 | 8.559 | 8.575 | 8.410 | 8.496 | 8,883,832 | -0.21(-2.44%) |
Jan 27, 2017 | 8.795 | 8.803 | 8.673 | 8.708 | 7,478,210 | +0.02(+0.18%) |
Jan 26, 2017 | 8.708 | 8.748 | 8.504 | 8.693 | 16,548,171 | +0.06(+0.73%) |
Jan 25, 2017 | 8.732 | 8.763 | 8.496 | 8.630 | 17,564,324 | +0.08(+0.92%) |
Jan 24, 2017 | 8.417 | 8.638 | 8.402 | 8.551 | 20,516,876 | +0.47(+5.84%) |
Jan 23, 2017 | 8.040 | 8.087 | 7.993 | 8.080 | 15,013,877 | +0.21(+2.70%) |
Jan 20, 2017 | 7.930 | 7.954 | 7.836 | 7.867 | 10,070,557 | +0.06(+0.70%) |
Jan 19, 2017 | 7.765 | 7.859 | 7.745 | 7.812 | 15,573,562 | +0.21(+2.79%) |
Jan 18, 2017 | 7.459 | 7.765 | 7.443 | 7.600 | 13,408,069 | +0.14(+1.90%) |
Jan 17, 2017 | 7.561 | 7.580 | 7.435 | 7.459 | 13,934,887 | -0.19(-2.47%) |
Jan 13, 2017 | 7.647 | 7.647 | 7.647 | 0 | -0.17(-2.21%) | |
Jan 12, 2017 | 8.881 | 8.897 | 7.113 | 7.820 | 121,918,984 | -0.90(-10.28%) |
Jan 11, 2017 | 8.488 | 8.732 | 8.445 | 8.716 | 15,846,989 | +0.22(+2.59%) |
Jan 10, 2017 | 8.284 | 8.535 | 8.268 | 8.496 | 17,225,940 | +0.19(+2.27%) |
Jan 09, 2017 | 8.307 | 8.386 | 8.190 | 8.307 | 11,914,740 | +0.12(+1.44%) |
Jan 06, 2017 | 8.056 | 8.292 | 8.025 | 8.190 | 22,649,350 | +0.48(+6.22%) |
Jan 05, 2017 | 7.718 | 7.789 | 7.667 | 7.710 | 8,785,768 | +0.10(+1.34%) |
Jan 04, 2017 | 7.451 | 7.616 | 7.443 | 7.608 | 9,779,959 | +0.10(+1.36%) |
Jan 03, 2017 | 7.569 | 7.577 | 7.435 | 7.506 | 11,207,944 | +0.34(+4.71%) |
Dec 30, 2016 | 7.168 | 7.168 | 7.168 | 0 | +0.05(+0.66%) | |
Dec 29, 2016 | 7.129 | 7.160 | 7.074 | 7.121 | 4,949,191 | +0.06(+0.78%) |
Dec 28, 2016 | 7.121 | 7.144 | 7.062 | 7.066 | 4,939,194 | -0.09(-1.21%) |
Dec 27, 2016 | 7.152 | 7.187 | 7.139 | 7.152 | 4,032,934 | +0.05(+0.66%) |
Dec 23, 2016 | 7.105 | 7.105 | 7.105 | 0 | +0.17(+2.38%) | |
Dec 22, 2016 | 7.097 | 7.113 | 6.901 | 6.940 | 8,229,478 | -0.17(-2.43%) |
Dec 21, 2016 | 7.129 | 7.164 | 7.105 | 7.113 | 4,890,229 | -0.02(-0.33%) |
Dec 20, 2016 | 7.034 | 7.144 | 7.011 | 7.136 | 8,323,070 | +0.17(+2.48%) |
Dec 19, 2016 | 7.026 | 7.042 | 6.932 | 6.963 | 8,845,792 | +0.05(+0.68%) |
Dec 16, 2016 | 6.893 | 6.979 | 6.861 | 6.916 | 14,785,192 | +0.06(+0.80%) |
Dec 15, 2016 | 6.767 | 6.905 | 6.739 | 6.861 | 11,147,552 | +0.18(+2.71%) |
Dec 14, 2016 | 6.791 | 6.818 | 6.665 | 6.681 | 8,948,243 | -0.11(-1.62%) |
Dec 13, 2016 | 6.696 | 6.846 | 6.696 | 6.791 | 9,855,701 | +0.13(+1.89%) |
Dec 12, 2016 | 6.853 | 6.861 | 6.633 | 6.665 | 21,794,822 | +0.06(+0.83%) |
Dec 09, 2016 | 6.649 | 6.681 | 6.555 | 6.610 | 17,223,770 | -0.03(-0.47%) |
Dec 08, 2016 | 6.665 | 6.684 | 6.602 | 6.641 | 15,873,033 | -0.02(-0.24%) |
Dec 07, 2016 | 6.602 | 6.728 | 6.563 | 6.657 | 20,466,064 | +0.16(+2.42%) |
Dec 06, 2016 | 6.468 | 6.512 | 6.421 | 6.500 | 17,342,952 | +0.13(+1.97%) |
Dec 05, 2016 | 6.295 | 6.433 | 6.272 | 6.374 | 21,899,352 | +0.38(+6.29%) |
Dec 02, 2016 | 6.083 | 6.146 | 5.957 | 5.997 | 18,976,624 | -0.09(-1.42%) |
Dec 01, 2016 | 6.067 | 6.130 | 5.969 | 6.083 | 21,779,770 | +0.06(+1.04%) |
Nov 30, 2016 | 6.020 | 6.075 | 5.989 | 6.020 | 16,110,370 | +0.09(+1.46%) |
Nov 29, 2016 | 6.028 | 6.052 | 5.879 | 5.934 | 24,514,546 | -0.08(-1.31%) |
Nov 28, 2016 | 6.154 | 6.185 | 5.993 | 6.012 | 15,034,532 | -0.04(-0.65%) |
Nov 25, 2016 | 6.060 | 6.071 | 6.005 | 6.052 | 4,187,025 | +0.06(+1.05%) |
Nov 23, 2016 | 5.989 | 5.989 | 5.989 | 0 | +0.02(+0.40%) | |
Nov 22, 2016 | 6.005 | 6.036 | 5.910 | 5.965 | 7,236,395 | +0.04(+0.66%) |
Nov 21, 2016 | 5.863 | 5.950 | 5.855 | 5.926 | 8,211,748 | +0.09(+1.48%) |
Nov 18, 2016 | 5.863 | 5.899 | 5.832 | 5.840 | 10,389,546 | -0.03(-0.54%) |
Nov 17, 2016 | 5.855 | 5.891 | 5.737 | 5.871 | 10,889,439 | -0.07(-1.19%) |
Nov 16, 2016 | 5.871 | 5.981 | 5.840 | 5.942 | 13,164,456 | +0.03(+0.53%) |
Nov 15, 2016 | 5.761 | 6.044 | 5.659 | 5.910 | 15,567,663 | +0.36(+6.52%) |
Nov 14, 2016 | 5.871 | 5.942 | 5.399 | 5.549 | 33,493,500 | -0.46(-7.71%) |
Nov 11, 2016 | 6.028 | 6.123 | 5.957 | 6.012 | 27,592,370 | +0.05(+0.79%) |
Nov 10, 2016 | 5.439 | 6.005 | 5.588 | 5.965 | 45,618,776 | +0.53(+9.68%) |
Nov 09, 2016 | 5.384 | 5.454 | 5.289 | 5.439 | 15,230,665 | -0.13(-2.40%) |
Nov 08, 2016 | 5.525 | 5.584 | 5.471 | 5.572 | 8,653,042 | -0.09(-1.53%) |
Nov 07, 2016 | 5.517 | 5.667 | 5.495 | 5.659 | 15,753,775 | +0.35(+6.67%) |
Nov 04, 2016 | 5.329 | 5.392 | 5.274 | 5.305 | 7,677,442 | -0.03(-0.59%) |
Nov 03, 2016 | 5.415 | 5.443 | 5.305 | 5.337 | 8,930,861 | +0.01(+0.15%) |
Nov 02, 2016 | 5.509 | 5.509 | 5.270 | 5.329 | 17,363,460 | -0.36(-6.35%) |