Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 8.812 | 8.945 | 8.746 | 8.755 | 8,357,359 | -0.04(-0.43%) |
Jan 30, 2017 | 8.784 | 8.812 | 8.651 | 8.793 | 8,678,802 | +0.00(+0.00%) |
Jan 27, 2017 | 8.746 | 8.902 | 8.614 | 8.793 | 8,688,686 | +0.12(+1.42%) |
Jan 26, 2017 | 8.907 | 8.916 | 8.585 | 8.670 | 17,319,770 | -0.30(-3.37%) |
Jan 25, 2017 | 8.784 | 8.992 | 8.566 | 8.973 | 21,084,092 | +0.32(+3.72%) |
Jan 24, 2017 | 8.406 | 8.771 | 8.406 | 8.651 | 19,472,168 | +0.30(+3.62%) |
Jan 23, 2017 | 8.358 | 8.454 | 8.150 | 8.349 | 15,988,329 | -0.01(-0.11%) |
Jan 20, 2017 | 7.942 | 8.410 | 7.857 | 8.358 | 18,913,710 | +0.51(+6.51%) |
Jan 19, 2017 | 7.886 | 7.923 | 7.791 | 7.848 | 10,576,212 | -0.01(-0.12%) |
Jan 18, 2017 | 7.819 | 7.999 | 7.772 | 7.857 | 14,165,139 | +0.02(+0.24%) |
Jan 17, 2017 | 7.488 | 7.857 | 7.460 | 7.838 | 17,435,956 | +0.30(+4.01%) |
Jan 13, 2017 | 7.536 | 7.536 | 7.536 | 0 | -0.06(-0.75%) | |
Jan 12, 2017 | 7.422 | 7.621 | 7.337 | 7.593 | 10,827,999 | +0.21(+2.82%) |
Jan 11, 2017 | 7.375 | 7.394 | 7.290 | 7.384 | 9,223,778 | +0.01(+0.13%) |
Jan 10, 2017 | 7.470 | 7.470 | 7.347 | 7.375 | 17,571,380 | -0.09(-1.14%) |
Jan 09, 2017 | 7.536 | 7.574 | 7.441 | 7.460 | 9,764,759 | -0.13(-1.74%) |
Jan 06, 2017 | 7.555 | 7.626 | 7.526 | 7.593 | 8,163,098 | +0.07(+0.88%) |
Jan 05, 2017 | 7.621 | 7.640 | 7.507 | 7.526 | 14,120,529 | +0.00(+0.00%) |
Jan 04, 2017 | 7.441 | 7.536 | 7.337 | 7.526 | 21,085,130 | +0.06(+0.76%) |
Jan 03, 2017 | 7.668 | 7.715 | 7.403 | 7.470 | 11,026,377 | -0.12(-1.62%) |
Dec 30, 2016 | 7.593 | 7.593 | 7.593 | 0 | +0.08(+1.01%) | |
Dec 29, 2016 | 7.611 | 7.668 | 7.479 | 7.517 | 7,177,832 | -0.04(-0.50%) |
Dec 28, 2016 | 7.668 | 7.696 | 7.545 | 7.555 | 5,594,460 | -0.09(-1.11%) |
Dec 27, 2016 | 7.432 | 7.640 | 7.394 | 7.640 | 8,781,250 | +0.25(+3.32%) |
Dec 23, 2016 | 7.394 | 7.394 | 7.394 | 0 | +0.05(+0.64%) | |
Dec 22, 2016 | 7.602 | 7.621 | 7.299 | 7.347 | 10,319,414 | -0.26(-3.48%) |
Dec 21, 2016 | 7.697 | 7.701 | 7.583 | 7.611 | 3,968,019 | -0.03(-0.37%) |
Dec 20, 2016 | 7.555 | 7.701 | 7.517 | 7.640 | 7,442,054 | +0.10(+1.38%) |
Dec 19, 2016 | 7.564 | 7.630 | 7.498 | 7.536 | 6,127,985 | -0.02(-0.25%) |
Dec 16, 2016 | 7.744 | 7.763 | 7.451 | 7.555 | 17,753,986 | -0.19(-2.44%) |
Dec 15, 2016 | 7.838 | 7.848 | 7.697 | 7.744 | 11,339,993 | -0.11(-1.44%) |
Dec 14, 2016 | 8.245 | 8.273 | 7.829 | 7.857 | 11,190,947 | -0.42(-5.03%) |
Dec 13, 2016 | 8.387 | 8.443 | 8.245 | 8.273 | 8,618,221 | -0.07(-0.79%) |
Dec 12, 2016 | 8.358 | 8.538 | 8.302 | 8.339 | 7,903,443 | +0.05(+0.57%) |
Dec 09, 2016 | 8.443 | 8.113 | 8.292 | 12,600,495 | -0.15(-1.79%) | |
Dec 08, 2016 | 8.122 | 8.462 | 8.103 | 8.443 | 16,848,598 | +0.39(+4.81%) |
Dec 07, 2016 | 7.819 | 8.079 | 7.791 | 8.056 | 14,139,863 | +0.29(+3.78%) |
Dec 06, 2016 | 7.659 | 7.777 | 7.526 | 7.763 | 12,664,601 | +0.16(+2.11%) |
Dec 05, 2016 | 7.470 | 7.640 | 7.413 | 7.602 | 7,463,950 | +0.20(+2.68%) |
Dec 02, 2016 | 7.318 | 7.470 | 7.309 | 7.403 | 4,722,595 | +0.09(+1.16%) |
Dec 01, 2016 | 7.337 | 7.441 | 7.280 | 7.318 | 13,336,018 | -0.07(-0.90%) |
Nov 30, 2016 | 7.507 | 7.574 | 7.351 | 7.384 | 15,834,906 | -0.03(-0.38%) |
Nov 29, 2016 | 7.422 | 7.555 | 7.403 | 7.413 | 7,060,322 | -0.02(-0.25%) |
Nov 28, 2016 | 7.640 | 7.706 | 7.422 | 7.432 | 29,943,270 | -0.20(-2.60%) |
Nov 25, 2016 | 7.470 | 7.630 | 7.451 | 7.630 | 5,337,446 | +0.18(+2.41%) |
Nov 23, 2016 | 7.451 | 7.451 | 7.451 | 0 | +0.05(+0.64%) | |
Nov 22, 2016 | 7.621 | 7.621 | 7.309 | 7.403 | 8,865,354 | -0.06(-0.76%) |
Nov 21, 2016 | 7.375 | 7.621 | 7.375 | 7.460 | 11,878,410 | +0.17(+2.33%) |
Nov 18, 2016 | 7.583 | 7.668 | 7.280 | 7.290 | 17,266,270 | -0.29(-3.87%) |
Nov 17, 2016 | 7.262 | 7.593 | 7.262 | 7.583 | 25,562,352 | +0.29(+4.02%) |
Nov 16, 2016 | 7.167 | 7.347 | 7.091 | 7.290 | 19,156,200 | +0.04(+0.52%) |
Nov 15, 2016 | 7.205 | 7.394 | 7.195 | 7.252 | 19,017,404 | +0.17(+2.40%) |
Nov 14, 2016 | 7.129 | 7.328 | 6.940 | 7.082 | 24,567,676 | +0.06(+0.81%) |
Nov 11, 2016 | 7.139 | 7.139 | 6.798 | 7.025 | 32,238,400 | -0.09(-1.33%) |
Nov 10, 2016 | 7.801 | 7.881 | 7.091 | 7.120 | 42,301,320 | -0.77(-9.71%) |
Nov 09, 2016 | 7.687 | 7.923 | 7.375 | 7.886 | 52,925,188 | -0.61(-7.13%) |
Nov 08, 2016 | 8.519 | 8.841 | 8.491 | 8.491 | 24,490,360 | -0.01(-0.11%) |
Nov 07, 2016 | 8.292 | 8.529 | 8.245 | 8.500 | 18,356,232 | +0.62(+7.92%) |
Nov 04, 2016 | 7.980 | 8.283 | 7.843 | 7.876 | 19,907,014 | -0.17(-2.12%) |
Nov 03, 2016 | 7.961 | 8.188 | 7.914 | 8.046 | 17,628,250 | +0.09(+1.19%) |
Nov 02, 2016 | 7.819 | 8.042 | 7.810 | 7.952 | 16,352,770 | +0.03(+0.36%) |