Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 10.60 | 10.67 | 10.22 | 10.37 | 53,214,716 | -0.24(-2.26%) |
Jan 30, 2017 | 10.62 | 10.68 | 10.30 | 10.61 | 37,663,888 | -0.06(-0.56%) |
Jan 27, 2017 | 10.60 | 10.73 | 10.52 | 10.67 | 32,719,172 | +0.15(+1.43%) |
Jan 26, 2017 | 10.35 | 10.66 | 10.30 | 10.52 | 35,797,260 | +0.17(+1.64%) |
Jan 25, 2017 | 10.74 | 10.97 | 10.15 | 10.35 | 61,838,560 | -0.09(-0.86%) |
Jan 24, 2017 | 9.950 | 10.49 | 9.950 | 10.44 | 43,911,272 | +0.53(+5.35%) |
Jan 23, 2017 | 9.680 | 10.06 | 9.680 | 9.910 | 27,851,928 | +0.16(+1.64%) |
Jan 20, 2017 | 9.880 | 9.960 | 9.670 | 9.750 | 27,982,148 | -0.02(-0.20%) |
Jan 19, 2017 | 9.920 | 10.25 | 9.750 | 9.770 | 46,111,236 | -0.11(-1.11%) |
Jan 18, 2017 | 9.540 | 10.10 | 9.420 | 9.880 | 51,726,188 | +0.06(+0.61%) |
Jan 17, 2017 | 10.17 | 10.23 | 9.780 | 9.820 | 70,413,424 | -0.76(-7.18%) |
Jan 13, 2017 | 10.58 | 10.58 | 10.58 | 0 | -0.18(-1.67%) | |
Jan 12, 2017 | 10.98 | 11.04 | 10.33 | 10.76 | 75,192,960 | -0.44(-3.93%) |
Jan 11, 2017 | 11.39 | 11.41 | 11.15 | 11.20 | 39,343,152 | -0.24(-2.10%) |
Jan 10, 2017 | 11.55 | 11.63 | 11.33 | 11.44 | 29,128,096 | -0.05(-0.44%) |
Jan 09, 2017 | 11.37 | 11.64 | 11.31 | 11.49 | 37,241,652 | +0.17(+1.50%) |
Jan 06, 2017 | 11.29 | 11.49 | 11.11 | 11.32 | 34,453,464 | +0.08(+0.71%) |
Jan 05, 2017 | 11.43 | 11.69 | 11.23 | 11.24 | 38,788,080 | -0.19(-1.66%) |
Jan 04, 2017 | 11.45 | 11.52 | 11.23 | 11.43 | 40,754,088 | +0.00(+0.00%) |
Jan 03, 2017 | 11.42 | 11.65 | 11.02 | 11.43 | 55,129,120 | +0.09(+0.79%) |
Dec 30, 2016 | 11.34 | 11.34 | 11.34 | 0 | -0.25(-2.16%) | |
Dec 29, 2016 | 11.24 | 11.62 | 11.01 | 11.59 | 50,228,764 | +0.04(+0.35%) |
Dec 28, 2016 | 12.28 | 12.42 | 11.46 | 11.55 | 71,132,560 | -0.52(-4.31%) |
Dec 27, 2016 | 11.65 | 12.08 | 11.60 | 12.07 | 44,229,716 | +0.49(+4.23%) |
Dec 23, 2016 | 11.58 | 11.58 | 11.58 | 0 | -0.02(-0.17%) | |
Dec 22, 2016 | 11.65 | 11.75 | 11.47 | 11.60 | 36,234,688 | +0.13(+1.13%) |
Dec 21, 2016 | 11.61 | 11.72 | 11.31 | 11.47 | 44,712,192 | -0.04(-0.35%) |
Dec 20, 2016 | 11.19 | 11.51 | 11.15 | 11.51 | 59,238,872 | +0.56(+5.11%) |
Dec 19, 2016 | 10.81 | 11.00 | 10.52 | 10.95 | 46,044,372 | +0.29(+2.72%) |
Dec 16, 2016 | 10.94 | 11.23 | 10.60 | 10.66 | 77,777,744 | -0.20(-1.84%) |
Dec 15, 2016 | 10.68 | 10.93 | 10.64 | 10.86 | 48,851,988 | +0.31(+2.94%) |
Dec 14, 2016 | 10.43 | 10.74 | 10.27 | 10.55 | 46,885,616 | +0.01(+0.09%) |
Dec 13, 2016 | 10.75 | 10.80 | 10.40 | 10.54 | 46,724,288 | -0.14(-1.31%) |
Dec 12, 2016 | 10.40 | 10.93 | 10.39 | 10.68 | 63,289,096 | +0.34(+3.29%) |
Dec 09, 2016 | 10.38 | 10.54 | 9.870 | 10.34 | 60,600,760 | +0.00(+0.00%) |
Dec 08, 2016 | 9.900 | 10.66 | 9.800 | 10.34 | 104,532,720 | +0.78(+8.16%) |
Dec 07, 2016 | 9.650 | 9.790 | 9.240 | 9.560 | 54,874,104 | +0.11(+1.16%) |
Dec 06, 2016 | 8.950 | 9.540 | 8.820 | 9.450 | 92,173,912 | +0.77(+8.87%) |
Dec 05, 2016 | 8.690 | 8.710 | 8.460 | 8.680 | 31,383,604 | +0.15(+1.76%) |
Dec 02, 2016 | 8.380 | 8.740 | 8.380 | 8.530 | 42,398,936 | +0.14(+1.67%) |
Dec 01, 2016 | 8.920 | 9.030 | 8.260 | 8.390 | 56,619,152 | -0.52(-5.84%) |
Nov 30, 2016 | 9.020 | 9.120 | 8.900 | 8.910 | 36,481,716 | -0.02(-0.22%) |
Nov 29, 2016 | 9.000 | 9.230 | 8.850 | 8.930 | 54,796,656 | +0.10(+1.13%) |
Nov 28, 2016 | 8.720 | 8.980 | 8.720 | 8.830 | 25,845,628 | +0.06(+0.68%) |
Nov 25, 2016 | 8.800 | 8.910 | 8.690 | 8.770 | 14,214,120 | -0.03(-0.34%) |
Nov 23, 2016 | 8.800 | 8.800 | 8.800 | 0 | +0.11(+1.27%) | |
Nov 22, 2016 | 9.050 | 9.060 | 8.540 | 8.690 | 71,248,824 | -0.25(-2.80%) |
Nov 21, 2016 | 8.870 | 9.220 | 8.860 | 8.940 | 65,564,428 | +0.23(+2.64%) |
Nov 18, 2016 | 8.680 | 8.830 | 8.400 | 8.710 | 62,336,216 | +0.25(+2.96%) |
Nov 17, 2016 | 7.790 | 8.770 | 7.770 | 8.460 | 124,167,544 | +0.79(+10.30%) |
Nov 16, 2016 | 7.090 | 7.750 | 7.070 | 7.670 | 78,034,504 | +0.70(+10.04%) |
Nov 15, 2016 | 6.820 | 7.080 | 6.790 | 6.970 | 28,868,886 | +0.18(+2.65%) |
Nov 14, 2016 | 6.830 | 6.840 | 6.610 | 6.790 | 29,582,792 | +0.11(+1.57%) |
Nov 11, 2016 | 6.640 | 6.690 | 6.470 | 6.685 | 39,492,152 | +0.39(+6.20%) |
Nov 10, 2016 | 6.820 | 6.910 | 6.550 | 6.295 | 71,643,184 | -0.65(-9.29%) |
Nov 09, 2016 | 6.700 | 7.050 | 6.640 | 6.940 | 38,473,628 | -0.06(-0.86%) |
Nov 08, 2016 | 6.850 | 7.175 | 6.751 | 7.000 | 37,629,808 | +0.04(+0.57%) |
Nov 07, 2016 | 6.790 | 6.990 | 6.760 | 6.960 | 36,986,024 | +0.40(+6.10%) |
Nov 04, 2016 | 6.690 | 6.720 | 6.460 | 6.560 | 32,215,708 | -0.14(-2.09%) |
Nov 03, 2016 | 6.780 | 6.790 | 6.560 | 6.700 | 33,659,656 | -0.06(-0.89%) |
Nov 02, 2016 | 7.030 | 7.055 | 6.670 | 6.760 | 33,830,084 | -0.33(-4.65%) |