Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 8.410 | 8.700 | 8.300 | 8.690 | 3,986,067 | +0.21(+2.48%) |
Jan 30, 2017 | 8.620 | 8.630 | 8.430 | 8.480 | 3,301,523 | -0.21(-2.42%) |
Jan 27, 2017 | 8.750 | 8.760 | 8.610 | 8.690 | 2,396,674 | -0.03(-0.34%) |
Jan 26, 2017 | 8.550 | 8.730 | 8.500 | 8.720 | 3,440,537 | +0.14(+1.63%) |
Jan 25, 2017 | 8.600 | 8.720 | 8.330 | 8.580 | 6,835,025 | +0.12(+1.42%) |
Jan 24, 2017 | 8.540 | 8.620 | 8.420 | 8.460 | 6,247,083 | -0.06(-0.70%) |
Jan 23, 2017 | 8.560 | 8.660 | 8.340 | 8.520 | 4,179,319 | -0.12(-1.39%) |
Jan 20, 2017 | 8.760 | 8.810 | 8.620 | 8.640 | 2,914,551 | -0.11(-1.26%) |
Jan 19, 2017 | 8.900 | 8.920 | 8.620 | 8.750 | 6,133,248 | -0.23(-2.56%) |
Jan 18, 2017 | 8.980 | 9.010 | 8.820 | 8.980 | 2,922,402 | +0.05(+0.56%) |
Jan 17, 2017 | 9.200 | 9.200 | 8.870 | 8.930 | 6,335,989 | -0.22(-2.40%) |
Jan 13, 2017 | 9.150 | 9.150 | 9.150 | 0 | -0.04(-0.44%) | |
Jan 12, 2017 | 9.270 | 9.290 | 9.100 | 9.190 | 2,299,311 | -0.04(-0.43%) |
Jan 11, 2017 | 9.340 | 9.460 | 9.070 | 9.230 | 4,818,080 | -0.14(-1.49%) |
Jan 10, 2017 | 9.400 | 9.470 | 9.310 | 9.370 | 3,518,875 | +0.06(+0.64%) |
Jan 09, 2017 | 9.500 | 9.545 | 9.300 | 9.310 | 4,411,940 | -0.07(-0.75%) |
Jan 06, 2017 | 9.130 | 9.462 | 9.125 | 9.380 | 6,941,846 | +0.34(+3.76%) |
Jan 05, 2017 | 9.220 | 9.250 | 9.020 | 9.040 | 5,195,920 | -0.23(-2.48%) |
Jan 04, 2017 | 9.110 | 9.440 | 9.090 | 9.270 | 6,165,268 | +0.18(+1.98%) |
Jan 03, 2017 | 9.160 | 9.290 | 8.970 | 9.090 | 9,560,619 | -0.21(-2.26%) |
Dec 30, 2016 | 9.300 | 9.300 | 9.300 | 0 | -2.16(-18.85%) | |
Dec 29, 2016 | 11.40 | 11.54 | 11.35 | 11.46 | 1,908,116 | +0.12(+1.06%) |
Dec 28, 2016 | 11.89 | 11.94 | 11.33 | 11.34 | 3,429,553 | -0.48(-4.06%) |
Dec 27, 2016 | 12.03 | 12.03 | 11.81 | 11.82 | 1,972,614 | -0.09(-0.76%) |
Dec 23, 2016 | 11.91 | 11.91 | 11.91 | 0 | +0.33(+2.85%) | |
Dec 22, 2016 | 11.58 | 11.83 | 11.53 | 11.58 | 2,483,029 | -0.17(-1.45%) |
Dec 21, 2016 | 11.85 | 12.07 | 11.73 | 11.75 | 5,244,986 | -0.07(-0.59%) |
Dec 20, 2016 | 11.67 | 11.83 | 11.61 | 11.82 | 2,875,702 | +0.15(+1.29%) |
Dec 19, 2016 | 11.84 | 11.88 | 11.57 | 11.67 | 4,090,421 | -0.06(-0.51%) |
Dec 16, 2016 | 11.87 | 11.98 | 11.62 | 11.73 | 27,617,144 | -0.17(-1.43%) |
Dec 15, 2016 | 11.86 | 12.15 | 11.78 | 11.90 | 6,674,015 | +0.33(+2.85%) |
Dec 14, 2016 | 11.88 | 12.05 | 11.50 | 11.57 | 7,095,941 | -0.34(-2.85%) |
Dec 13, 2016 | 11.80 | 12.00 | 11.70 | 11.91 | 6,422,487 | +0.26(+2.23%) |
Dec 12, 2016 | 11.06 | 11.70 | 11.05 | 11.65 | 6,570,075 | +0.68(+6.20%) |
Dec 09, 2016 | 10.90 | 11.11 | 10.84 | 10.97 | 2,656,609 | +0.16(+1.48%) |
Dec 08, 2016 | 10.88 | 10.91 | 10.61 | 10.81 | 3,374,033 | -0.12(-1.10%) |
Dec 07, 2016 | 11.23 | 11.25 | 10.88 | 10.93 | 4,604,992 | -0.40(-3.53%) |
Dec 06, 2016 | 10.89 | 11.50 | 10.89 | 11.33 | 6,627,328 | +0.54(+5.00%) |
Dec 05, 2016 | 10.52 | 10.85 | 10.46 | 10.79 | 3,190,165 | +0.39(+3.75%) |
Dec 02, 2016 | 10.34 | 10.49 | 10.23 | 10.40 | 2,916,618 | +0.09(+0.87%) |
Dec 01, 2016 | 10.44 | 10.54 | 10.18 | 10.31 | 3,468,997 | -0.08(-0.77%) |
Nov 30, 2016 | 10.55 | 10.59 | 10.37 | 10.39 | 2,363,190 | -0.12(-1.14%) |
Nov 29, 2016 | 10.62 | 10.71 | 10.47 | 10.51 | 2,291,313 | -0.11(-1.04%) |
Nov 28, 2016 | 10.87 | 10.90 | 10.54 | 10.62 | 2,891,261 | -0.21(-1.94%) |
Nov 25, 2016 | 10.70 | 10.97 | 10.65 | 10.83 | 3,256,377 | +0.13(+1.21%) |
Nov 23, 2016 | 10.70 | 10.70 | 10.70 | 0 | +0.50(+4.90%) | |
Nov 22, 2016 | 10.34 | 10.37 | 10.14 | 10.20 | 2,561,767 | -0.24(-2.30%) |
Nov 21, 2016 | 10.46 | 10.53 | 10.36 | 10.44 | 1,893,028 | -0.04(-0.38%) |
Nov 18, 2016 | 10.50 | 10.69 | 10.22 | 10.48 | 2,909,567 | +0.02(+0.19%) |
Nov 17, 2016 | 10.34 | 10.54 | 10.28 | 10.46 | 2,920,422 | +0.21(+2.05%) |
Nov 16, 2016 | 10.09 | 10.61 | 10.07 | 10.25 | 3,949,779 | +0.02(+0.20%) |
Nov 15, 2016 | 10.22 | 10.48 | 10.11 | 10.23 | 4,781,377 | -0.15(-1.45%) |
Nov 14, 2016 | 9.410 | 10.46 | 9.370 | 10.38 | 7,227,684 | +0.93(+9.84%) |
Nov 11, 2016 | 9.350 | 9.480 | 9.170 | 9.450 | 5,788,358 | +0.07(+0.75%) |
Nov 10, 2016 | 9.610 | 9.740 | 9.350 | 9.380 | 4,177,031 | -0.20(-2.09%) |
Nov 09, 2016 | 9.280 | 9.750 | 9.260 | 9.580 | 5,991,783 | +0.45(+4.93%) |
Nov 08, 2016 | 9.720 | 9.730 | 8.920 | 9.130 | 6,534,659 | -0.60(-6.17%) |
Nov 07, 2016 | 9.940 | 9.940 | 9.690 | 9.730 | 4,731,549 | -0.05(-0.51%) |
Nov 04, 2016 | 9.540 | 9.780 | 9.490 | 9.780 | 3,410,856 | +0.23(+2.41%) |
Nov 03, 2016 | 9.490 | 9.600 | 9.390 | 9.550 | 4,687,816 | +0.11(+1.17%) |
Nov 02, 2016 | 9.560 | 9.620 | 9.430 | 9.440 | 2,665,966 | -0.12(-1.26%) |