Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 9.298 | 9.556 | 9.258 | 9.516 | 5,555,798 | +0.51(+5.61%) |
Jan 30, 2017 | 9.189 | 9.278 | 8.951 | 9.010 | 3,167,684 | -0.12(-1.30%) |
Jan 27, 2017 | 8.872 | 9.199 | 8.832 | 9.129 | 3,311,385 | +0.29(+3.25%) |
Jan 26, 2017 | 8.743 | 8.951 | 8.703 | 8.842 | 3,205,904 | -0.19(-2.09%) |
Jan 25, 2017 | 8.882 | 9.070 | 8.763 | 9.030 | 4,981,381 | -0.08(-0.87%) |
Jan 24, 2017 | 9.308 | 9.575 | 9.030 | 9.110 | 5,272,508 | -0.23(-2.44%) |
Jan 23, 2017 | 9.189 | 9.377 | 9.050 | 9.338 | 4,040,578 | +0.31(+3.40%) |
Jan 20, 2017 | 8.971 | 9.219 | 8.832 | 9.030 | 4,075,751 | +0.09(+1.00%) |
Jan 19, 2017 | 8.822 | 9.129 | 8.738 | 8.941 | 4,302,938 | +0.00(+0.00%) |
Jan 18, 2017 | 9.367 | 9.457 | 8.802 | 8.941 | 6,506,543 | -0.47(-4.95%) |
Jan 17, 2017 | 9.486 | 9.516 | 9.199 | 9.407 | 5,766,172 | +0.31(+3.38%) |
Jan 13, 2017 | 9.100 | 9.100 | 9.100 | 0 | +0.39(+4.44%) | |
Jan 12, 2017 | 9.100 | 9.149 | 8.584 | 8.713 | 5,877,567 | -0.15(-1.68%) |
Jan 11, 2017 | 8.812 | 9.035 | 8.535 | 8.862 | 5,817,653 | -0.08(-0.89%) |
Jan 10, 2017 | 8.901 | 9.298 | 8.763 | 8.941 | 5,706,489 | +0.14(+1.58%) |
Jan 09, 2017 | 8.961 | 9.159 | 8.723 | 8.802 | 5,503,875 | +0.09(+1.02%) |
Jan 06, 2017 | 8.911 | 9.189 | 8.436 | 8.713 | 7,101,647 | -0.43(-4.66%) |
Jan 05, 2017 | 8.594 | 9.526 | 8.574 | 9.139 | 11,085,049 | +0.84(+10.16%) |
Jan 04, 2017 | 8.158 | 8.350 | 7.999 | 8.297 | 4,953,270 | +0.29(+3.59%) |
Jan 03, 2017 | 7.672 | 8.039 | 7.553 | 8.009 | 6,183,656 | +0.45(+5.90%) |
Dec 30, 2016 | 7.563 | 7.563 | 7.563 | 0 | -0.57(-6.95%) | |
Dec 29, 2016 | 7.504 | 8.148 | 7.489 | 8.128 | 6,326,635 | +0.76(+10.36%) |
Dec 28, 2016 | 7.335 | 7.444 | 7.137 | 7.365 | 3,817,197 | -0.01(-0.13%) |
Dec 27, 2016 | 7.018 | 7.385 | 6.998 | 7.375 | 4,781,606 | +0.57(+8.30%) |
Dec 23, 2016 | 6.810 | 6.810 | 6.810 | 0 | -0.02(-0.29%) | |
Dec 22, 2016 | 6.840 | 7.177 | 6.790 | 6.830 | 4,075,674 | -0.12(-1.71%) |
Dec 21, 2016 | 7.087 | 7.107 | 6.850 | 6.949 | 2,931,963 | -0.08(-1.13%) |
Dec 20, 2016 | 6.820 | 7.048 | 6.562 | 7.028 | 6,959,380 | +0.02(+0.28%) |
Dec 19, 2016 | 7.187 | 7.276 | 6.988 | 7.008 | 4,567,061 | -0.15(-2.08%) |
Dec 16, 2016 | 7.444 | 7.563 | 7.137 | 7.157 | 7,867,418 | -0.13(-1.77%) |
Dec 15, 2016 | 7.752 | 7.752 | 7.137 | 7.286 | 8,516,478 | -0.83(-10.26%) |
Dec 14, 2016 | 8.852 | 8.971 | 8.089 | 8.118 | 6,338,138 | -0.55(-6.29%) |
Dec 13, 2016 | 8.654 | 8.792 | 8.386 | 8.664 | 4,154,678 | +0.08(+0.92%) |
Dec 12, 2016 | 8.852 | 8.901 | 8.445 | 8.584 | 6,252,512 | -0.13(-1.48%) |
Dec 09, 2016 | 9.268 | 9.377 | 8.654 | 8.713 | 6,471,705 | -0.67(-7.18%) |
Dec 08, 2016 | 9.774 | 9.823 | 9.338 | 9.387 | 4,555,317 | -0.38(-3.86%) |
Dec 07, 2016 | 9.813 | 10.11 | 9.585 | 9.764 | 5,955,408 | +0.26(+2.71%) |
Dec 06, 2016 | 9.575 | 9.863 | 9.367 | 9.506 | 5,432,884 | -0.07(-0.72%) |
Dec 05, 2016 | 9.536 | 9.734 | 9.149 | 9.575 | 6,833,412 | -0.16(-1.63%) |
Dec 02, 2016 | 8.941 | 9.774 | 8.852 | 9.734 | 7,427,843 | +0.92(+10.46%) |
Dec 01, 2016 | 8.693 | 9.110 | 8.485 | 8.812 | 4,287,685 | +0.02(+0.23%) |
Nov 30, 2016 | 8.713 | 8.802 | 8.525 | 8.792 | 3,731,233 | -0.01(-0.11%) |
Nov 29, 2016 | 8.317 | 8.966 | 8.277 | 8.802 | 3,904,683 | +0.26(+3.02%) |
Nov 28, 2016 | 8.396 | 8.653 | 8.277 | 8.545 | 4,559,586 | +0.32(+3.86%) |
Nov 25, 2016 | 8.227 | 8.297 | 8.108 | 8.227 | 2,042,769 | +0.10(+1.22%) |
Nov 23, 2016 | 8.128 | 8.128 | 8.128 | 0 | -0.73(-8.28%) | |
Nov 22, 2016 | 8.753 | 8.901 | 8.515 | 8.862 | 4,018,430 | +0.20(+2.29%) |
Nov 21, 2016 | 8.594 | 8.812 | 8.485 | 8.664 | 4,467,004 | +0.23(+2.70%) |
Nov 18, 2016 | 8.465 | 8.693 | 8.257 | 8.436 | 5,339,632 | -0.19(-2.18%) |
Nov 17, 2016 | 8.792 | 9.090 | 8.465 | 8.624 | 7,546,417 | -0.10(-1.14%) |
Nov 16, 2016 | 8.872 | 8.921 | 8.574 | 8.723 | 4,860,962 | -0.21(-2.33%) |
Nov 15, 2016 | 8.386 | 8.970 | 8.198 | 8.931 | 7,126,807 | +0.64(+7.78%) |
Nov 14, 2016 | 7.801 | 8.644 | 7.682 | 8.287 | 6,240,847 | +0.34(+4.24%) |
Nov 11, 2016 | 8.614 | 8.723 | 7.732 | 7.950 | 12,117,571 | -0.79(-9.07%) |
Nov 10, 2016 | 9.159 | 9.278 | 8.673 | 8.743 | 9,861,984 | -0.56(-5.97%) |
Nov 09, 2016 | 9.001 | 9.635 | 8.882 | 9.298 | 14,992,533 | +1.23(+15.23%) |
Nov 08, 2016 | 8.029 | 8.317 | 7.831 | 8.069 | 5,905,724 | +0.08(+0.99%) |
Nov 07, 2016 | 8.029 | 8.148 | 7.781 | 7.989 | 6,174,817 | -0.36(-4.28%) |
Nov 04, 2016 | 8.624 | 8.743 | 8.089 | 8.346 | 7,107,635 | -0.28(-3.22%) |
Nov 03, 2016 | 8.525 | 8.822 | 8.386 | 8.624 | 6,384,164 | -0.04(-0.46%) |
Nov 02, 2016 | 8.931 | 9.476 | 8.574 | 8.664 | 11,223,633 | +0.12(+1.39%) |