Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 9.234 | 9.591 | 9.105 | 9.461 | 733,534 | +0.23(+2.46%) |
Jan 30, 2017 | 9.558 | 9.558 | 9.008 | 9.234 | 735,734 | -0.39(-4.04%) |
Jan 27, 2017 | 9.526 | 10.01 | 9.526 | 9.623 | 1,079,320 | +0.03(+0.34%) |
Jan 26, 2017 | 9.785 | 9.947 | 9.526 | 9.591 | 1,082,194 | -0.16(-1.66%) |
Jan 25, 2017 | 9.818 | 10.14 | 9.623 | 9.753 | 1,351,367 | -0.03(-0.33%) |
Jan 24, 2017 | 9.558 | 9.899 | 9.429 | 9.785 | 1,537,163 | +0.29(+3.07%) |
Jan 23, 2017 | 9.461 | 9.575 | 9.202 | 9.494 | 591,678 | +0.00(+0.00%) |
Jan 20, 2017 | 9.882 | 9.980 | 9.494 | 9.494 | 938,648 | -0.26(-2.66%) |
Jan 19, 2017 | 9.850 | 9.947 | 9.591 | 9.753 | 534,231 | +0.00(+0.00%) |
Jan 18, 2017 | 9.785 | 9.818 | 9.591 | 9.753 | 803,837 | -0.06(-0.66%) |
Jan 17, 2017 | 10.14 | 10.14 | 9.753 | 9.818 | 1,345,655 | -0.13(-1.30%) |
Jan 13, 2017 | 9.947 | 9.947 | 9.947 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 9.818 | 10.04 | 9.591 | 9.947 | 912,949 | +0.16(+1.66%) |
Jan 11, 2017 | 9.591 | 10.11 | 9.396 | 9.785 | 1,305,145 | +0.19(+2.03%) |
Jan 10, 2017 | 8.910 | 9.656 | 8.748 | 9.591 | 978,827 | +0.78(+8.82%) |
Jan 09, 2017 | 9.008 | 9.072 | 8.813 | 8.813 | 539,285 | -0.29(-3.20%) |
Jan 06, 2017 | 9.299 | 9.332 | 9.040 | 9.105 | 749,969 | -0.19(-2.09%) |
Jan 05, 2017 | 9.396 | 9.526 | 9.202 | 9.299 | 716,601 | -0.13(-1.37%) |
Jan 04, 2017 | 8.975 | 9.461 | 8.943 | 9.429 | 657,943 | +0.52(+5.82%) |
Jan 03, 2017 | 8.781 | 9.202 | 8.651 | 8.910 | 771,941 | +0.36(+4.17%) |
Dec 30, 2016 | 8.554 | 8.554 | 8.554 | 0 | -0.10(-1.12%) | |
Dec 29, 2016 | 8.522 | 8.651 | 8.408 | 8.651 | 965,670 | +0.13(+1.52%) |
Dec 28, 2016 | 8.975 | 9.105 | 8.457 | 8.522 | 687,874 | -0.42(-4.71%) |
Dec 27, 2016 | 8.910 | 9.170 | 8.781 | 8.943 | 782,071 | +0.13(+1.47%) |
Dec 23, 2016 | 8.813 | 8.813 | 8.813 | 0 | +0.29(+3.42%) | |
Dec 22, 2016 | 8.684 | 8.781 | 8.489 | 8.522 | 447,810 | -0.13(-1.50%) |
Dec 21, 2016 | 8.910 | 8.975 | 8.522 | 8.651 | 487,279 | -0.16(-1.84%) |
Dec 20, 2016 | 8.424 | 8.813 | 8.392 | 8.813 | 694,305 | +0.49(+5.84%) |
Dec 19, 2016 | 8.489 | 8.522 | 8.262 | 8.327 | 1,508,221 | -0.13(-1.53%) |
Dec 16, 2016 | 9.234 | 9.234 | 8.392 | 8.457 | 4,004,556 | -0.65(-7.12%) |
Dec 15, 2016 | 9.105 | 9.234 | 8.894 | 9.105 | 883,292 | +0.00(+0.00%) |
Dec 14, 2016 | 8.910 | 9.234 | 8.910 | 9.105 | 818,574 | +0.13(+1.44%) |
Dec 13, 2016 | 9.137 | 9.137 | 8.765 | 8.975 | 854,931 | +0.00(+0.00%) |
Dec 12, 2016 | 9.364 | 9.656 | 8.878 | 8.975 | 1,140,843 | -0.19(-2.12%) |
Dec 09, 2016 | 9.202 | 9.332 | 9.008 | 9.170 | 996,112 | +0.10(+1.07%) |
Dec 08, 2016 | 8.975 | 9.072 | 8.846 | 9.072 | 1,109,782 | +0.16(+1.82%) |
Dec 07, 2016 | 9.040 | 9.072 | 8.716 | 8.910 | 972,289 | -0.16(-1.79%) |
Dec 06, 2016 | 8.846 | 9.137 | 8.846 | 9.072 | 989,673 | +0.10(+1.08%) |
Dec 05, 2016 | 8.813 | 8.975 | 8.684 | 8.975 | 1,023,312 | +0.29(+3.36%) |
Dec 02, 2016 | 8.424 | 8.748 | 8.360 | 8.684 | 1,073,665 | +0.26(+3.08%) |
Dec 01, 2016 | 8.910 | 8.910 | 8.392 | 8.424 | 1,132,178 | -0.29(-3.35%) |
Nov 30, 2016 | 9.105 | 9.137 | 8.554 | 8.716 | 1,403,694 | +0.16(+1.89%) |
Nov 29, 2016 | 8.522 | 8.684 | 8.133 | 8.554 | 684,189 | -0.16(-1.86%) |
Nov 28, 2016 | 8.943 | 8.975 | 8.619 | 8.716 | 922,640 | -0.13(-1.47%) |
Nov 25, 2016 | 9.008 | 9.137 | 8.748 | 8.846 | 387,609 | -0.16(-1.80%) |
Nov 23, 2016 | 9.008 | 9.008 | 9.008 | 0 | +0.26(+2.96%) | |
Nov 22, 2016 | 8.975 | 9.040 | 8.716 | 8.748 | 885,289 | -0.13(-1.46%) |
Nov 21, 2016 | 8.846 | 9.024 | 8.700 | 8.878 | 927,663 | +0.29(+3.40%) |
Nov 18, 2016 | 8.878 | 8.943 | 8.424 | 8.586 | 901,205 | -0.26(-2.93%) |
Nov 17, 2016 | 8.327 | 9.040 | 8.489 | 8.846 | 897,627 | +0.52(+6.23%) |
Nov 16, 2016 | 8.327 | 8.554 | 8.197 | 8.327 | 969,919 | +0.00(+0.00%) |
Nov 15, 2016 | 8.197 | 8.554 | 8.197 | 8.327 | 974,972 | +0.23(+2.80%) |
Nov 14, 2016 | 8.522 | 8.619 | 8.003 | 8.100 | 1,234,494 | -0.26(-3.10%) |
Nov 11, 2016 | 7.906 | 8.424 | 7.776 | 8.360 | 744,427 | +0.36(+4.45%) |
Nov 10, 2016 | 7.776 | 8.197 | 7.711 | 8.003 | 752,544 | +0.23(+2.92%) |
Nov 09, 2016 | 7.193 | 7.776 | 7.063 | 7.776 | 684,937 | +0.55(+7.62%) |
Nov 08, 2016 | 7.063 | 7.323 | 6.999 | 7.225 | 445,555 | +0.11(+1.55%) |
Nov 07, 2016 | 7.147 | 7.308 | 7.051 | 7.115 | 630,332 | +0.10(+1.37%) |
Nov 04, 2016 | 7.051 | 7.147 | 6.923 | 7.019 | 553,901 | -0.03(-0.45%) |
Nov 03, 2016 | 7.244 | 7.340 | 7.019 | 7.051 | 400,457 | -0.13(-1.79%) |
Nov 02, 2016 | 7.564 | 7.628 | 7.115 | 7.179 | 547,225 | -0.51(-6.67%) |