Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 9.348 | 9.527 | 9.232 | 9.518 | 5,655,194 | +0.15(+1.62%) |
Jan 30, 2017 | 9.116 | 9.375 | 9.009 | 9.366 | 4,835,030 | +0.19(+2.04%) |
Jan 27, 2017 | 9.286 | 9.295 | 9.152 | 9.178 | 3,465,709 | -0.10(-1.06%) |
Jan 26, 2017 | 9.366 | 9.399 | 9.214 | 9.277 | 5,126,505 | -0.09(-0.95%) |
Jan 25, 2017 | 9.375 | 9.500 | 9.286 | 9.366 | 4,238,819 | +0.10(+1.06%) |
Jan 24, 2017 | 9.330 | 9.393 | 9.241 | 9.268 | 3,562,940 | -0.04(-0.38%) |
Jan 23, 2017 | 9.375 | 9.402 | 9.223 | 9.303 | 3,878,587 | -0.07(-0.76%) |
Jan 20, 2017 | 9.339 | 9.446 | 9.156 | 9.375 | 9,602,317 | +0.04(+0.48%) |
Jan 19, 2017 | 9.455 | 9.545 | 9.241 | 9.330 | 8,474,935 | +0.15(+1.66%) |
Jan 18, 2017 | 8.991 | 9.250 | 8.874 | 9.178 | 9,308,842 | +0.27(+3.01%) |
Jan 17, 2017 | 8.964 | 9.076 | 8.870 | 8.910 | 6,190,035 | -0.12(-1.29%) |
Jan 13, 2017 | 9.026 | 9.026 | 9.026 | 0 | -0.02(-0.20%) | |
Jan 12, 2017 | 9.196 | 9.196 | 8.883 | 9.044 | 4,613,314 | -0.18(-1.94%) |
Jan 11, 2017 | 9.187 | 9.259 | 9.116 | 9.223 | 5,105,429 | +0.07(+0.78%) |
Jan 10, 2017 | 9.035 | 9.232 | 9.004 | 9.152 | 4,946,191 | +0.10(+1.09%) |
Jan 09, 2017 | 9.187 | 9.228 | 8.874 | 9.053 | 11,418,873 | -0.31(-3.34%) |
Jan 06, 2017 | 9.464 | 9.554 | 9.339 | 9.366 | 3,983,186 | -0.04(-0.38%) |
Jan 05, 2017 | 9.536 | 9.554 | 9.303 | 9.402 | 4,917,724 | -0.19(-1.96%) |
Jan 04, 2017 | 9.366 | 9.643 | 9.312 | 9.589 | 5,945,781 | +0.28(+2.98%) |
Jan 03, 2017 | 9.232 | 9.339 | 9.152 | 9.312 | 4,100,366 | +0.21(+2.26%) |
Dec 30, 2016 | 9.107 | 9.107 | 9.107 | 0 | -0.09(-0.97%) | |
Dec 29, 2016 | 9.223 | 9.303 | 9.116 | 9.196 | 2,043,067 | -0.04(-0.39%) |
Dec 28, 2016 | 9.348 | 9.411 | 9.125 | 9.232 | 2,708,082 | -0.15(-1.62%) |
Dec 27, 2016 | 9.411 | 9.460 | 9.348 | 9.384 | 2,430,878 | +0.00(+0.00%) |
Dec 23, 2016 | 9.384 | 9.384 | 9.384 | 0 | +0.04(+0.48%) | |
Dec 22, 2016 | 9.303 | 9.366 | 9.217 | 9.339 | 3,937,731 | +0.02(+0.19%) |
Dec 21, 2016 | 9.348 | 9.384 | 9.250 | 9.321 | 4,277,579 | +0.01(+0.10%) |
Dec 20, 2016 | 9.277 | 9.340 | 9.187 | 9.312 | 4,953,615 | +0.05(+0.58%) |
Dec 19, 2016 | 9.169 | 9.290 | 9.125 | 9.259 | 5,726,973 | +0.06(+0.68%) |
Dec 16, 2016 | 9.286 | 9.366 | 9.187 | 9.196 | 10,328,971 | -0.11(-1.15%) |
Dec 15, 2016 | 9.259 | 9.357 | 9.143 | 9.303 | 13,612,436 | +0.09(+0.97%) |
Dec 14, 2016 | 9.286 | 9.438 | 9.192 | 9.214 | 5,293,037 | -0.10(-1.06%) |
Dec 13, 2016 | 9.286 | 9.375 | 9.107 | 9.312 | 7,739,132 | +0.08(+0.87%) |
Dec 12, 2016 | 9.196 | 9.344 | 9.160 | 9.232 | 7,084,916 | +0.14(+1.57%) |
Dec 09, 2016 | 8.794 | 9.196 | 8.758 | 9.089 | 14,152,324 | +0.34(+3.88%) |
Dec 08, 2016 | 8.571 | 8.785 | 8.566 | 8.749 | 6,854,335 | +0.24(+2.84%) |
Dec 07, 2016 | 8.499 | 8.553 | 8.401 | 8.508 | 6,822,673 | +0.02(+0.21%) |
Dec 06, 2016 | 8.374 | 8.535 | 8.267 | 8.490 | 6,476,748 | +0.13(+1.50%) |
Dec 05, 2016 | 8.392 | 8.490 | 8.320 | 8.365 | 5,305,578 | +0.09(+1.08%) |
Dec 02, 2016 | 8.258 | 8.338 | 8.209 | 8.276 | 4,743,823 | +0.02(+0.22%) |
Dec 01, 2016 | 8.177 | 8.381 | 8.168 | 8.258 | 5,627,930 | +0.15(+1.87%) |
Nov 30, 2016 | 8.204 | 8.303 | 8.043 | 8.106 | 10,169,762 | -0.10(-1.20%) |
Nov 29, 2016 | 8.294 | 8.392 | 8.204 | 8.204 | 6,567,714 | -0.04(-0.43%) |
Nov 28, 2016 | 8.231 | 8.311 | 8.186 | 8.240 | 5,069,680 | +0.00(+0.00%) |
Nov 25, 2016 | 8.186 | 8.249 | 8.124 | 8.240 | 1,224,978 | +0.07(+0.88%) |
Nov 23, 2016 | 8.168 | 8.168 | 8.168 | 0 | +0.04(+0.55%) | |
Nov 22, 2016 | 8.133 | 8.249 | 8.079 | 8.124 | 4,287,114 | +0.03(+0.33%) |
Nov 21, 2016 | 8.052 | 8.168 | 8.043 | 8.097 | 4,570,041 | -0.04(-0.55%) |
Nov 18, 2016 | 8.168 | 8.222 | 8.097 | 8.142 | 3,961,619 | -0.02(-0.22%) |
Nov 17, 2016 | 8.079 | 8.173 | 8.061 | 8.160 | 5,991,672 | +0.07(+0.88%) |
Nov 16, 2016 | 7.874 | 8.177 | 7.829 | 8.088 | 8,558,571 | +0.16(+2.03%) |
Nov 15, 2016 | 7.820 | 7.941 | 7.552 | 7.927 | 7,110,521 | +0.04(+0.57%) |
Nov 14, 2016 | 8.043 | 8.182 | 7.856 | 7.882 | 8,833,982 | -0.07(-0.90%) |
Nov 11, 2016 | 7.945 | 8.231 | 7.829 | 7.954 | 5,998,919 | +0.02(+0.23%) |
Nov 10, 2016 | 7.793 | 8.034 | 7.757 | 7.936 | 9,504,608 | +0.23(+3.02%) |
Nov 09, 2016 | 7.427 | 7.614 | 7.400 | 7.704 | 9,636,967 | +0.29(+3.86%) |
Nov 08, 2016 | 7.418 | 7.462 | 7.302 | 7.418 | 3,100,970 | -0.05(-0.72%) |
Nov 07, 2016 | 7.454 | 7.561 | 7.409 | 7.471 | 4,373,461 | +0.18(+2.45%) |
Nov 04, 2016 | 7.123 | 7.346 | 7.105 | 7.293 | 4,398,709 | +0.16(+2.26%) |
Nov 03, 2016 | 7.159 | 7.212 | 7.096 | 7.132 | 4,430,097 | -0.01(-0.13%) |
Nov 02, 2016 | 7.194 | 7.257 | 7.105 | 7.141 | 4,630,932 | -0.08(-1.11%) |