Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 7.629 | 7.678 | 7.168 | 7.251 | 1,480,867 | -0.41(-5.36%) |
Jan 30, 2017 | 7.884 | 7.958 | 7.654 | 7.662 | 1,115,302 | -0.37(-4.61%) |
Jan 27, 2017 | 8.287 | 8.328 | 7.991 | 8.032 | 1,170,856 | -0.11(-1.31%) |
Jan 26, 2017 | 8.221 | 8.536 | 7.908 | 8.139 | 1,957,410 | -0.61(-6.95%) |
Jan 25, 2017 | 8.780 | 8.870 | 8.484 | 8.747 | 910,628 | -0.01(-0.09%) |
Jan 24, 2017 | 8.739 | 8.911 | 8.221 | 8.755 | 1,265,597 | +0.18(+2.11%) |
Jan 23, 2017 | 8.550 | 8.607 | 8.328 | 8.574 | 985,051 | +0.11(+1.26%) |
Jan 20, 2017 | 8.944 | 8.989 | 8.130 | 8.467 | 1,779,252 | -0.51(-5.68%) |
Jan 19, 2017 | 9.158 | 9.183 | 8.878 | 8.977 | 524,420 | -0.25(-2.67%) |
Jan 18, 2017 | 9.043 | 9.306 | 8.969 | 9.224 | 602,020 | +0.13(+1.45%) |
Jan 17, 2017 | 9.281 | 9.454 | 8.998 | 9.092 | 680,465 | -0.29(-3.07%) |
Jan 13, 2017 | 9.380 | 9.380 | 9.380 | 0 | -0.06(-0.61%) | |
Jan 12, 2017 | 9.602 | 9.602 | 9.289 | 9.437 | 513,540 | -0.12(-1.20%) |
Jan 11, 2017 | 9.536 | 9.626 | 9.355 | 9.552 | 570,383 | +0.02(+0.17%) |
Jan 10, 2017 | 9.150 | 9.565 | 9.109 | 9.536 | 884,819 | +0.53(+5.94%) |
Jan 09, 2017 | 9.248 | 9.372 | 8.952 | 9.002 | 963,309 | -0.24(-2.58%) |
Jan 06, 2017 | 9.511 | 9.536 | 9.232 | 9.240 | 561,787 | -0.30(-3.19%) |
Jan 05, 2017 | 9.651 | 9.766 | 9.413 | 9.544 | 563,880 | -0.14(-1.44%) |
Jan 04, 2017 | 9.347 | 9.725 | 9.265 | 9.684 | 787,200 | +0.39(+4.25%) |
Jan 03, 2017 | 9.380 | 9.569 | 9.059 | 9.289 | 1,280,167 | -0.03(-0.35%) |
Dec 30, 2016 | 9.322 | 9.322 | 9.322 | 0 | -0.27(-2.83%) | |
Dec 29, 2016 | 9.750 | 9.807 | 9.396 | 9.594 | 720,909 | -0.16(-1.60%) |
Dec 28, 2016 | 9.643 | 9.825 | 9.618 | 9.750 | 754,334 | +0.14(+1.45%) |
Dec 27, 2016 | 9.635 | 9.791 | 9.552 | 9.610 | 625,389 | +0.02(+0.17%) |
Dec 23, 2016 | 9.594 | 9.594 | 9.594 | 0 | +0.22(+2.37%) | |
Dec 22, 2016 | 9.750 | 9.824 | 9.309 | 9.372 | 637,424 | -0.41(-4.20%) |
Dec 21, 2016 | 9.816 | 9.898 | 9.700 | 9.783 | 648,319 | +0.00(+0.00%) |
Dec 20, 2016 | 9.807 | 9.988 | 9.596 | 9.783 | 873,238 | -0.03(-0.33%) |
Dec 19, 2016 | 9.725 | 10.10 | 9.725 | 9.816 | 855,966 | +0.10(+1.02%) |
Dec 16, 2016 | 9.816 | 9.955 | 9.626 | 9.717 | 3,982,560 | -0.04(-0.42%) |
Dec 15, 2016 | 9.561 | 9.881 | 9.462 | 9.758 | 1,220,586 | +0.04(+0.42%) |
Dec 14, 2016 | 9.536 | 9.922 | 9.363 | 9.717 | 1,157,012 | +0.18(+1.90%) |
Dec 13, 2016 | 9.783 | 9.939 | 9.335 | 9.536 | 1,030,745 | -0.14(-1.44%) |
Dec 12, 2016 | 10.37 | 10.46 | 9.659 | 9.676 | 1,202,470 | -0.63(-6.14%) |
Dec 09, 2016 | 10.49 | 10.49 | 10.19 | 10.31 | 910,881 | -0.17(-1.65%) |
Dec 08, 2016 | 10.80 | 10.80 | 10.31 | 10.48 | 742,384 | -0.17(-1.62%) |
Dec 07, 2016 | 10.42 | 10.79 | 10.40 | 10.65 | 1,428,878 | +0.24(+2.29%) |
Dec 06, 2016 | 10.33 | 10.42 | 9.972 | 10.42 | 1,335,132 | +0.08(+0.80%) |
Dec 05, 2016 | 10.09 | 10.43 | 9.881 | 10.33 | 1,648,476 | +0.35(+3.46%) |
Dec 02, 2016 | 9.454 | 10.05 | 9.454 | 9.988 | 1,104,336 | +0.39(+4.02%) |
Dec 01, 2016 | 9.503 | 9.602 | 9.289 | 9.602 | 1,163,522 | +0.21(+2.28%) |
Nov 30, 2016 | 9.709 | 9.824 | 9.380 | 9.388 | 853,935 | -0.05(-0.52%) |
Nov 29, 2016 | 9.273 | 9.577 | 9.100 | 9.437 | 1,017,297 | -0.10(-1.03%) |
Nov 28, 2016 | 9.742 | 9.816 | 9.355 | 9.536 | 902,460 | -0.17(-1.78%) |
Nov 25, 2016 | 10.08 | 10.14 | 9.659 | 9.709 | 441,173 | -0.37(-3.67%) |
Nov 23, 2016 | 10.08 | 10.08 | 10.08 | 0 | +0.01(+0.08%) | |
Nov 22, 2016 | 9.676 | 10.09 | 9.676 | 10.07 | 1,106,137 | +0.54(+5.69%) |
Nov 21, 2016 | 9.742 | 9.791 | 9.454 | 9.528 | 805,188 | +0.01(+0.09%) |
Nov 18, 2016 | 9.454 | 9.536 | 9.224 | 9.520 | 1,390,767 | +0.07(+0.78%) |
Nov 17, 2016 | 9.700 | 9.914 | 9.388 | 9.446 | 964,829 | -0.25(-2.63%) |
Nov 16, 2016 | 10.10 | 10.19 | 9.561 | 9.700 | 1,467,573 | -0.54(-5.30%) |
Nov 15, 2016 | 10.15 | 10.29 | 9.914 | 10.24 | 1,249,259 | +0.08(+0.81%) |
Nov 14, 2016 | 9.495 | 10.17 | 9.470 | 10.16 | 1,813,005 | +0.78(+8.33%) |
Nov 11, 2016 | 8.837 | 9.421 | 8.665 | 9.380 | 1,725,703 | +0.55(+6.24%) |
Nov 10, 2016 | 9.289 | 9.339 | 8.706 | 8.829 | 2,187,126 | -0.35(-3.76%) |
Nov 09, 2016 | 8.788 | 9.396 | 8.599 | 9.174 | 2,175,956 | +0.72(+8.45%) |
Nov 08, 2016 | 8.755 | 8.862 | 8.377 | 8.459 | 1,542,958 | -0.30(-3.47%) |
Nov 07, 2016 | 8.936 | 9.035 | 8.698 | 8.763 | 1,649,671 | +0.14(+1.62%) |
Nov 04, 2016 | 8.508 | 8.747 | 8.369 | 8.624 | 1,674,080 | +0.07(+0.87%) |
Nov 03, 2016 | 8.171 | 8.574 | 8.157 | 8.550 | 1,540,216 | +0.44(+5.48%) |
Nov 02, 2016 | 8.352 | 8.451 | 8.065 | 8.106 | 1,729,334 | -0.26(-3.14%) |