Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 8.652 | 8.708 | 8.568 | 8.687 | 66,816,496 | -0.01(-0.08%) |
Jan 30, 2017 | 8.757 | 8.757 | 8.631 | 8.694 | 55,847,920 | -0.08(-0.96%) |
Jan 27, 2017 | 8.771 | 8.814 | 8.701 | 8.778 | 49,248,812 | +0.08(+0.97%) |
Jan 26, 2017 | 8.891 | 8.912 | 8.680 | 8.694 | 79,141,648 | -0.30(-3.28%) |
Jan 25, 2017 | 8.933 | 8.996 | 8.884 | 8.989 | 66,472,608 | +0.13(+1.43%) |
Jan 24, 2017 | 8.680 | 8.863 | 8.669 | 8.863 | 49,235,104 | +0.21(+2.44%) |
Jan 23, 2017 | 8.680 | 8.701 | 8.589 | 8.652 | 45,045,284 | -0.04(-0.40%) |
Jan 20, 2017 | 8.750 | 8.771 | 8.652 | 8.687 | 41,645,472 | -0.05(-0.56%) |
Jan 19, 2017 | 8.715 | 8.828 | 8.673 | 8.736 | 42,867,196 | +0.01(+0.16%) |
Jan 18, 2017 | 8.736 | 8.750 | 8.645 | 8.722 | 48,126,188 | +0.00(+0.00%) |
Jan 17, 2017 | 8.750 | 8.805 | 8.674 | 8.722 | 70,919,792 | -0.01(-0.16%) |
Jan 13, 2017 | 8.736 | 8.736 | 8.736 | 0 | +0.03(+0.32%) | |
Jan 12, 2017 | 8.757 | 8.771 | 8.542 | 8.708 | 52,741,684 | -0.06(-0.63%) |
Jan 11, 2017 | 8.791 | 8.798 | 8.653 | 8.764 | 71,862,080 | -0.12(-1.40%) |
Jan 10, 2017 | 8.784 | 9.006 | 8.757 | 8.888 | 84,759,696 | +0.15(+1.74%) |
Jan 09, 2017 | 8.847 | 8.895 | 8.736 | 8.736 | 56,991,956 | -0.09(-1.02%) |
Jan 06, 2017 | 8.854 | 8.881 | 8.743 | 8.826 | 58,286,124 | -0.01(-0.08%) |
Jan 05, 2017 | 9.137 | 9.144 | 8.736 | 8.833 | 109,316,304 | -0.28(-3.04%) |
Jan 04, 2017 | 8.833 | 9.179 | 8.812 | 9.110 | 112,231,648 | +0.40(+4.61%) |
Jan 03, 2017 | 8.439 | 8.715 | 8.390 | 8.708 | 58,556,856 | +0.32(+3.79%) |
Dec 30, 2016 | 8.390 | 8.390 | 8.390 | 0 | -0.07(-0.82%) | |
Dec 29, 2016 | 8.473 | 8.515 | 8.452 | 8.459 | 28,633,394 | -0.01(-0.16%) |
Dec 28, 2016 | 8.556 | 8.612 | 8.452 | 8.473 | 38,845,076 | -0.10(-1.13%) |
Dec 27, 2016 | 8.598 | 8.653 | 8.549 | 8.570 | 28,131,942 | -0.05(-0.56%) |
Dec 23, 2016 | 8.618 | 8.618 | 8.618 | 0 | +0.04(+0.48%) | |
Dec 22, 2016 | 8.736 | 8.743 | 8.577 | 8.577 | 39,910,940 | -0.17(-1.90%) |
Dec 21, 2016 | 8.805 | 8.833 | 8.746 | 8.743 | 26,188,940 | -0.10(-1.10%) |
Dec 20, 2016 | 8.784 | 8.867 | 8.771 | 8.840 | 25,764,272 | +0.08(+0.95%) |
Dec 19, 2016 | 8.708 | 8.850 | 8.708 | 8.757 | 33,006,166 | +0.02(+0.24%) |
Dec 16, 2016 | 8.757 | 8.784 | 8.689 | 8.736 | 40,993,752 | +0.03(+0.40%) |
Dec 15, 2016 | 8.674 | 8.798 | 8.660 | 8.701 | 34,368,240 | +0.03(+0.40%) |
Dec 14, 2016 | 8.750 | 8.847 | 8.646 | 8.667 | 61,718,808 | -0.17(-1.88%) |
Dec 13, 2016 | 8.881 | 8.909 | 8.819 | 8.833 | 56,722,448 | -0.03(-0.39%) |
Dec 12, 2016 | 9.047 | 9.061 | 8.861 | 8.867 | 57,186,496 | -0.24(-2.66%) |
Dec 09, 2016 | 8.992 | 9.130 | 8.930 | 9.110 | 65,428,380 | +0.10(+1.07%) |
Dec 08, 2016 | 9.040 | 9.096 | 8.971 | 9.013 | 59,936,576 | -0.02(-0.23%) |
Dec 07, 2016 | 8.708 | 9.096 | 8.674 | 9.033 | 84,696,296 | +0.35(+3.98%) |
Dec 06, 2016 | 8.577 | 8.708 | 8.556 | 8.688 | 34,583,756 | +0.08(+0.96%) |
Dec 05, 2016 | 8.515 | 8.646 | 8.501 | 8.605 | 52,301,576 | +0.14(+1.63%) |
Dec 02, 2016 | 8.701 | 8.701 | 8.404 | 8.466 | 55,935,288 | -0.13(-1.53%) |
Dec 01, 2016 | 8.459 | 8.854 | 8.425 | 8.598 | 137,483,504 | +0.33(+3.93%) |
Nov 30, 2016 | 8.280 | 8.397 | 8.245 | 8.273 | 68,882,256 | +0.03(+0.34%) |
Nov 29, 2016 | 8.252 | 8.300 | 8.210 | 8.245 | 34,248,480 | +0.00(+0.00%) |
Nov 28, 2016 | 8.314 | 8.335 | 8.224 | 8.245 | 35,217,136 | -0.08(-1.00%) |
Nov 25, 2016 | 8.266 | 8.342 | 8.252 | 8.328 | 16,538,571 | +0.10(+1.18%) |
Nov 23, 2016 | 8.231 | 8.231 | 8.231 | 0 | +0.01(+0.08%) | |
Nov 22, 2016 | 8.134 | 8.238 | 8.114 | 8.224 | 35,050,696 | +0.07(+0.85%) |
Nov 21, 2016 | 8.141 | 8.231 | 8.141 | 8.155 | 28,167,904 | +0.02(+0.26%) |
Nov 18, 2016 | 8.210 | 8.231 | 8.114 | 8.134 | 44,329,204 | -0.08(-0.93%) |
Nov 17, 2016 | 8.231 | 8.273 | 8.148 | 8.210 | 55,658,008 | -0.09(-1.08%) |
Nov 16, 2016 | 8.300 | 8.335 | 8.245 | 8.300 | 36,418,576 | -0.03(-0.33%) |
Nov 15, 2016 | 8.342 | 8.397 | 8.266 | 8.328 | 45,535,732 | -0.01(-0.17%) |
Nov 14, 2016 | 8.487 | 8.646 | 8.314 | 8.342 | 81,079,336 | -0.15(-1.79%) |
Nov 11, 2016 | 8.217 | 8.577 | 8.190 | 8.494 | 114,587,968 | +0.24(+2.85%) |
Nov 10, 2016 | 8.010 | 8.286 | 8.010 | 8.259 | 76,260,400 | +0.25(+3.11%) |
Nov 09, 2016 | 7.712 | 8.044 | 7.657 | 8.010 | 87,647,224 | +0.07(+0.87%) |
Nov 08, 2016 | 7.954 | 7.961 | 7.851 | 7.941 | 41,195,656 | -0.07(-0.86%) |
Nov 07, 2016 | 7.968 | 8.037 | 7.878 | 8.010 | 36,311,020 | +0.17(+2.12%) |
Nov 04, 2016 | 7.823 | 7.954 | 7.816 | 7.844 | 35,785,452 | -0.01(-0.09%) |
Nov 03, 2016 | 7.878 | 7.927 | 7.795 | 7.851 | 55,877,544 | -0.03(-0.44%) |
Nov 02, 2016 | 7.961 | 7.996 | 7.858 | 7.885 | 52,368,020 | -0.15(-1.81%) |