Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 10.53 | 10.97 | 10.35 | 10.87 | 3,894,119 | +0.26(+2.45%) |
Jan 30, 2017 | 10.77 | 10.84 | 10.16 | 10.61 | 5,248,291 | -0.58(-5.18%) |
Jan 27, 2017 | 11.09 | 11.23 | 10.97 | 11.19 | 1,989,168 | +0.14(+1.27%) |
Jan 26, 2017 | 11.10 | 11.15 | 10.84 | 11.05 | 2,685,227 | -0.03(-0.27%) |
Jan 25, 2017 | 11.13 | 11.15 | 10.95 | 11.08 | 4,134,890 | +0.02(+0.14%) |
Jan 24, 2017 | 11.15 | 11.21 | 10.71 | 11.06 | 4,144,483 | -0.12(-1.03%) |
Jan 23, 2017 | 11.37 | 11.65 | 11.11 | 11.18 | 3,855,521 | -0.18(-1.58%) |
Jan 20, 2017 | 11.17 | 11.45 | 11.04 | 11.36 | 3,419,474 | +0.17(+1.52%) |
Jan 19, 2017 | 11.29 | 11.30 | 11.01 | 11.19 | 4,789,280 | -0.06(-0.53%) |
Jan 18, 2017 | 11.15 | 11.65 | 11.04 | 11.25 | 6,192,287 | +0.01(+0.09%) |
Jan 17, 2017 | 10.90 | 11.28 | 10.51 | 11.24 | 8,667,588 | +0.37(+3.40%) |
Jan 13, 2017 | 10.87 | 10.87 | 10.87 | 0 | +0.76(+7.52%) | |
Jan 12, 2017 | 9.400 | 10.15 | 9.260 | 10.11 | 7,609,646 | +0.69(+7.32%) |
Jan 11, 2017 | 9.950 | 9.960 | 9.070 | 9.420 | 5,989,379 | -0.33(-3.38%) |
Jan 10, 2017 | 9.810 | 9.880 | 9.290 | 9.750 | 5,279,913 | +0.35(+3.72%) |
Jan 09, 2017 | 9.010 | 9.490 | 8.880 | 9.400 | 4,924,144 | +0.46(+5.15%) |
Jan 06, 2017 | 8.840 | 9.160 | 8.840 | 8.940 | 4,372,694 | +0.12(+1.36%) |
Jan 05, 2017 | 9.130 | 9.180 | 8.700 | 8.820 | 3,814,757 | -0.35(-3.82%) |
Jan 04, 2017 | 8.570 | 9.250 | 8.570 | 9.170 | 4,751,897 | +0.61(+7.13%) |
Jan 03, 2017 | 9.000 | 9.120 | 8.500 | 8.560 | 3,723,393 | -0.23(-2.62%) |
Dec 30, 2016 | 8.790 | 8.790 | 8.790 | 0 | +0.11(+1.27%) | |
Dec 29, 2016 | 8.640 | 8.770 | 8.570 | 8.680 | 1,405,775 | +0.03(+0.35%) |
Dec 28, 2016 | 8.790 | 8.840 | 8.630 | 8.650 | 1,715,246 | -0.14(-1.59%) |
Dec 27, 2016 | 8.760 | 8.960 | 8.750 | 8.790 | 1,865,767 | -0.01(-0.11%) |
Dec 23, 2016 | 8.800 | 8.800 | 8.800 | 0 | +0.19(+2.21%) | |
Dec 22, 2016 | 8.590 | 8.780 | 8.510 | 8.610 | 1,406,690 | +0.03(+0.35%) |
Dec 21, 2016 | 8.780 | 8.800 | 8.500 | 8.580 | 1,593,904 | -0.18(-2.05%) |
Dec 20, 2016 | 8.770 | 8.840 | 8.610 | 8.760 | 1,932,234 | +0.05(+0.57%) |
Dec 19, 2016 | 8.730 | 8.995 | 8.670 | 8.710 | 3,068,764 | -0.04(-0.46%) |
Dec 16, 2016 | 8.760 | 8.860 | 8.592 | 8.750 | 6,246,672 | +0.05(+0.57%) |
Dec 15, 2016 | 8.780 | 8.815 | 8.610 | 8.700 | 2,877,078 | -0.04(-0.46%) |
Dec 14, 2016 | 8.360 | 8.810 | 8.310 | 8.740 | 3,175,326 | +0.34(+4.05%) |
Dec 13, 2016 | 8.750 | 8.950 | 8.355 | 8.400 | 3,097,113 | -0.32(-3.67%) |
Dec 12, 2016 | 8.640 | 8.810 | 8.590 | 8.720 | 2,267,410 | +0.06(+0.69%) |
Dec 09, 2016 | 8.750 | 8.970 | 8.510 | 8.660 | 4,587,970 | -0.07(-0.80%) |
Dec 08, 2016 | 8.680 | 8.760 | 8.420 | 8.730 | 3,402,238 | +0.02(+0.23%) |
Dec 07, 2016 | 8.490 | 8.810 | 8.200 | 8.710 | 5,528,166 | +0.05(+0.58%) |
Dec 06, 2016 | 8.760 | 8.790 | 8.300 | 8.660 | 4,033,724 | -0.05(-0.57%) |
Dec 05, 2016 | 8.290 | 8.740 | 8.200 | 8.710 | 4,191,952 | +0.50(+6.09%) |
Dec 02, 2016 | 7.920 | 8.300 | 7.810 | 8.210 | 3,142,484 | +0.29(+3.66%) |
Dec 01, 2016 | 8.080 | 8.160 | 7.810 | 7.920 | 4,275,912 | -0.18(-2.16%) |
Nov 30, 2016 | 8.250 | 8.270 | 7.850 | 8.095 | 4,345,607 | -0.13(-1.64%) |
Nov 29, 2016 | 7.930 | 8.270 | 7.760 | 8.230 | 3,934,035 | +0.36(+4.51%) |
Nov 28, 2016 | 7.950 | 8.000 | 7.820 | 7.875 | 2,246,981 | -0.12(-1.56%) |
Nov 25, 2016 | 7.980 | 8.020 | 7.770 | 8.000 | 1,055,749 | +0.08(+1.01%) |
Nov 23, 2016 | 7.920 | 7.920 | 7.920 | 0 | +0.12(+1.60%) | |
Nov 22, 2016 | 8.040 | 8.090 | 7.600 | 7.795 | 3,839,022 | -0.24(-3.05%) |
Nov 21, 2016 | 8.060 | 8.190 | 7.800 | 8.040 | 5,547,366 | +0.11(+1.39%) |
Nov 18, 2016 | 7.370 | 7.960 | 7.370 | 7.930 | 5,319,472 | +0.61(+8.33%) |
Nov 17, 2016 | 6.980 | 7.387 | 6.970 | 7.320 | 3,829,614 | +0.32(+4.57%) |
Nov 16, 2016 | 6.960 | 7.200 | 6.900 | 7.000 | 5,845,181 | +0.01(+0.14%) |
Nov 15, 2016 | 6.860 | 7.020 | 6.720 | 6.990 | 4,414,660 | +0.08(+1.16%) |
Nov 14, 2016 | 6.810 | 6.980 | 6.540 | 6.910 | 5,279,937 | +0.17(+2.52%) |
Nov 11, 2016 | 6.730 | 6.820 | 6.580 | 6.740 | 4,357,513 | +0.01(+0.15%) |
Nov 10, 2016 | 6.660 | 6.960 | 6.610 | 6.730 | 6,464,637 | +0.22(+3.38%) |
Nov 09, 2016 | 6.610 | 6.830 | 6.095 | 6.510 | 12,543,689 | +0.45(+7.43%) |
Nov 08, 2016 | 6.050 | 6.110 | 5.880 | 6.060 | 2,189,023 | +0.03(+0.50%) |
Nov 07, 2016 | 5.940 | 6.080 | 5.820 | 6.030 | 2,660,384 | +0.17(+2.90%) |
Nov 04, 2016 | 5.580 | 5.950 | 5.580 | 5.860 | 4,873,521 | +0.48(+8.92%) |
Nov 03, 2016 | 5.830 | 5.850 | 5.360 | 5.380 | 3,684,558 | -0.46(-7.88%) |
Nov 02, 2016 | 6.110 | 6.110 | 5.800 | 5.840 | 2,552,665 | -0.27(-4.42%) |