Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 9.150 | 9.650 | 9.050 | 9.230 | 36,493,552 | +0.12(+1.32%) |
Jan 30, 2017 | 9.250 | 9.310 | 9.030 | 9.110 | 19,485,056 | -0.11(-1.19%) |
Jan 27, 2017 | 9.470 | 9.470 | 9.220 | 9.220 | 14,100,330 | -0.21(-2.23%) |
Jan 26, 2017 | 9.250 | 9.480 | 9.249 | 9.430 | 15,312,860 | +0.24(+2.61%) |
Jan 25, 2017 | 9.200 | 9.230 | 9.110 | 9.190 | 14,416,624 | +0.00(+0.00%) |
Jan 24, 2017 | 9.200 | 9.220 | 9.060 | 9.190 | 17,439,308 | +0.01(+0.11%) |
Jan 23, 2017 | 9.000 | 9.250 | 8.980 | 9.180 | 27,490,568 | +0.25(+2.80%) |
Jan 20, 2017 | 9.000 | 9.090 | 8.870 | 8.930 | 26,215,808 | -0.04(-0.45%) |
Jan 19, 2017 | 8.800 | 9.100 | 8.780 | 8.970 | 23,792,264 | +0.24(+2.75%) |
Jan 18, 2017 | 8.690 | 8.760 | 8.605 | 8.730 | 11,496,361 | +0.08(+0.92%) |
Jan 17, 2017 | 8.650 | 8.960 | 8.575 | 8.650 | 31,131,048 | +0.04(+0.46%) |
Jan 13, 2017 | 8.610 | 8.610 | 8.610 | 0 | +0.15(+1.77%) | |
Jan 12, 2017 | 8.600 | 8.620 | 8.320 | 8.460 | 13,501,515 | -0.17(-1.97%) |
Jan 11, 2017 | 8.750 | 8.760 | 8.530 | 8.630 | 10,337,613 | -0.13(-1.48%) |
Jan 10, 2017 | 8.700 | 8.770 | 8.600 | 8.760 | 13,193,786 | +0.06(+0.69%) |
Jan 09, 2017 | 8.690 | 8.750 | 8.590 | 8.700 | 11,230,834 | +0.01(+0.12%) |
Jan 06, 2017 | 8.800 | 8.880 | 8.670 | 8.690 | 12,732,160 | -0.08(-0.91%) |
Jan 05, 2017 | 8.920 | 9.000 | 8.710 | 8.770 | 26,917,072 | -0.02(-0.23%) |
Jan 04, 2017 | 8.600 | 8.860 | 8.480 | 8.790 | 30,527,150 | +0.23(+2.69%) |
Jan 03, 2017 | 8.510 | 8.580 | 8.430 | 8.560 | 27,391,148 | +0.14(+1.66%) |
Dec 30, 2016 | 8.420 | 8.420 | 8.420 | 0 | -0.39(-4.43%) | |
Dec 29, 2016 | 8.770 | 8.895 | 8.700 | 8.810 | 13,925,428 | +0.09(+1.03%) |
Dec 28, 2016 | 8.670 | 8.760 | 8.670 | 8.720 | 10,935,068 | +0.03(+0.35%) |
Dec 27, 2016 | 8.480 | 8.730 | 8.460 | 8.690 | 9,577,356 | +0.19(+2.24%) |
Dec 23, 2016 | 8.500 | 8.500 | 8.500 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 8.370 | 8.586 | 8.270 | 8.500 | 10,575,081 | +0.09(+1.07%) |
Dec 21, 2016 | 8.390 | 8.480 | 8.340 | 8.410 | 8,845,024 | -0.02(-0.24%) |
Dec 20, 2016 | 8.450 | 8.500 | 8.387 | 8.430 | 10,992,294 | -0.01(-0.12%) |
Dec 19, 2016 | 8.270 | 8.486 | 8.250 | 8.440 | 8,890,156 | +0.20(+2.43%) |
Dec 16, 2016 | 8.500 | 8.500 | 8.220 | 8.240 | 12,130,379 | -0.21(-2.49%) |
Dec 15, 2016 | 8.330 | 8.500 | 8.300 | 8.450 | 11,478,686 | +0.12(+1.44%) |
Dec 14, 2016 | 8.290 | 8.490 | 8.235 | 8.330 | 16,768,865 | +0.05(+0.60%) |
Dec 13, 2016 | 8.240 | 8.350 | 8.040 | 8.280 | 19,036,446 | +0.08(+0.98%) |
Dec 12, 2016 | 8.360 | 8.400 | 8.120 | 8.200 | 19,829,490 | -0.28(-3.30%) |
Dec 09, 2016 | 8.710 | 8.800 | 8.415 | 8.480 | 19,560,796 | -0.26(-2.97%) |
Dec 08, 2016 | 8.890 | 8.940 | 8.710 | 8.740 | 30,509,630 | -0.16(-1.80%) |
Dec 07, 2016 | 8.440 | 8.980 | 8.170 | 8.900 | 61,584,368 | +0.73(+8.94%) |
Dec 06, 2016 | 8.080 | 8.610 | 7.930 | 8.170 | 53,249,888 | +0.12(+1.49%) |
Dec 05, 2016 | 8.010 | 8.100 | 7.950 | 8.050 | 17,366,752 | +0.07(+0.88%) |
Dec 02, 2016 | 7.910 | 8.000 | 7.910 | 7.980 | 8,775,180 | +0.04(+0.50%) |
Dec 01, 2016 | 7.850 | 8.000 | 7.840 | 7.940 | 11,287,424 | +0.10(+1.28%) |
Nov 30, 2016 | 8.100 | 8.110 | 7.840 | 7.840 | 17,325,992 | -0.16(-2.00%) |
Nov 29, 2016 | 7.900 | 8.100 | 7.890 | 8.000 | 18,199,512 | +0.14(+1.78%) |
Nov 28, 2016 | 7.810 | 7.955 | 7.800 | 7.860 | 10,963,954 | -0.03(-0.38%) |
Nov 25, 2016 | 7.690 | 7.935 | 7.670 | 7.890 | 9,176,467 | +0.20(+2.60%) |
Nov 23, 2016 | 7.690 | 7.690 | 7.690 | 0 | +0.04(+0.52%) | |
Nov 22, 2016 | 7.480 | 7.670 | 7.460 | 7.650 | 15,499,228 | +0.20(+2.68%) |
Nov 21, 2016 | 7.430 | 7.590 | 7.390 | 7.450 | 14,376,985 | +0.10(+1.36%) |
Nov 18, 2016 | 7.530 | 7.560 | 7.290 | 7.350 | 16,789,652 | -0.14(-1.87%) |
Nov 17, 2016 | 7.690 | 7.710 | 7.460 | 7.490 | 13,948,622 | -0.19(-2.47%) |
Nov 16, 2016 | 7.710 | 7.810 | 7.425 | 7.680 | 22,538,104 | -0.06(-0.78%) |
Nov 15, 2016 | 7.500 | 7.770 | 7.410 | 7.740 | 20,365,236 | +0.24(+3.20%) |
Nov 14, 2016 | 7.130 | 7.540 | 7.100 | 7.500 | 26,701,156 | +0.41(+5.78%) |
Nov 11, 2016 | 7.010 | 7.190 | 6.850 | 7.090 | 17,662,824 | +0.01(+0.14%) |
Nov 10, 2016 | 7.130 | 7.440 | 6.920 | 7.080 | 34,257,312 | -0.03(-0.42%) |
Nov 09, 2016 | 6.220 | 6.890 | 6.200 | 7.110 | 78,908,560 | +0.84(+13.40%) |
Nov 08, 2016 | 6.210 | 6.370 | 6.170 | 6.270 | 14,830,209 | +0.09(+1.46%) |
Nov 07, 2016 | 6.310 | 6.310 | 6.130 | 6.180 | 16,584,453 | +0.05(+0.82%) |
Nov 04, 2016 | 6.070 | 6.290 | 6.070 | 6.130 | 13,696,530 | +0.06(+0.99%) |
Nov 03, 2016 | 5.980 | 6.160 | 5.950 | 6.070 | 24,795,144 | +0.12(+2.02%) |
Nov 02, 2016 | 6.150 | 6.150 | 5.830 | 5.950 | 21,770,502 | -0.22(-3.57%) |