Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 8.784 | 8.800 | 8.689 | 8.745 | 4,385,140 | -0.09(-1.07%) |
Jan 30, 2017 | 8.887 | 8.895 | 8.792 | 8.839 | 4,502,231 | -0.26(-2.86%) |
Jan 27, 2017 | 9.155 | 9.163 | 9.084 | 9.100 | 1,726,349 | -0.13(-1.45%) |
Jan 26, 2017 | 9.274 | 9.290 | 9.187 | 9.234 | 4,562,009 | -0.02(-0.17%) |
Jan 25, 2017 | 9.195 | 9.250 | 9.171 | 9.250 | 3,830,964 | +0.20(+2.18%) |
Jan 24, 2017 | 8.966 | 9.108 | 8.958 | 9.053 | 3,215,205 | +0.17(+1.87%) |
Jan 23, 2017 | 8.784 | 8.895 | 8.776 | 8.887 | 2,301,504 | +0.05(+0.54%) |
Jan 20, 2017 | 8.831 | 8.867 | 8.792 | 8.839 | 3,032,902 | -0.02(-0.27%) |
Jan 19, 2017 | 8.910 | 8.926 | 8.808 | 8.863 | 2,974,681 | +0.01(+0.09%) |
Jan 18, 2017 | 8.831 | 8.863 | 8.776 | 8.855 | 5,078,866 | -0.10(-1.15%) |
Jan 17, 2017 | 9.163 | 9.171 | 8.958 | 8.958 | 8,420,278 | -0.03(-0.35%) |
Jan 13, 2017 | 8.989 | 8.989 | 8.989 | 0 | -0.01(-0.09%) | |
Jan 12, 2017 | 9.045 | 9.076 | 8.948 | 8.997 | 3,841,319 | -0.07(-0.78%) |
Jan 11, 2017 | 8.879 | 9.076 | 8.875 | 9.068 | 5,185,454 | +0.02(+0.17%) |
Jan 10, 2017 | 9.021 | 9.116 | 8.997 | 9.053 | 2,845,985 | +0.10(+1.15%) |
Jan 09, 2017 | 8.958 | 9.021 | 8.910 | 8.950 | 3,645,484 | -0.17(-1.82%) |
Jan 06, 2017 | 9.124 | 9.147 | 9.084 | 9.116 | 2,999,008 | +0.00(+0.00%) |
Jan 05, 2017 | 9.140 | 9.171 | 9.045 | 9.116 | 4,004,331 | -0.05(-0.52%) |
Jan 04, 2017 | 9.037 | 9.163 | 9.005 | 9.163 | 2,929,934 | +0.18(+2.02%) |
Jan 03, 2017 | 8.989 | 9.045 | 8.934 | 8.982 | 4,975,824 | +0.29(+3.36%) |
Dec 30, 2016 | 8.689 | 8.689 | 8.689 | 0 | +0.12(+1.38%) | |
Dec 29, 2016 | 8.563 | 8.587 | 8.531 | 8.571 | 2,494,871 | -0.03(-0.37%) |
Dec 28, 2016 | 8.650 | 8.689 | 8.602 | 8.602 | 3,078,393 | -0.16(-1.80%) |
Dec 27, 2016 | 8.729 | 8.784 | 8.713 | 8.760 | 2,065,451 | +0.04(+0.45%) |
Dec 23, 2016 | 8.721 | 8.721 | 8.721 | 0 | -0.02(-0.27%) | |
Dec 22, 2016 | 8.808 | 8.847 | 8.713 | 8.745 | 5,416,645 | -0.16(-1.77%) |
Dec 21, 2016 | 8.882 | 8.926 | 8.863 | 8.903 | 2,644,334 | +0.02(+0.18%) |
Dec 20, 2016 | 8.831 | 8.903 | 8.808 | 8.887 | 4,025,326 | +0.18(+2.09%) |
Dec 19, 2016 | 8.713 | 8.729 | 8.658 | 8.705 | 5,333,171 | -0.21(-2.39%) |
Dec 16, 2016 | 8.950 | 8.989 | 8.910 | 8.918 | 3,915,737 | -0.06(-0.62%) |
Dec 15, 2016 | 8.966 | 9.021 | 8.934 | 8.974 | 5,410,927 | +0.17(+1.88%) |
Dec 14, 2016 | 8.966 | 8.982 | 8.784 | 8.808 | 9,601,216 | -0.37(-4.04%) |
Dec 13, 2016 | 9.147 | 9.215 | 9.112 | 9.179 | 8,612,488 | +0.12(+1.31%) |
Dec 12, 2016 | 9.163 | 9.187 | 9.021 | 9.061 | 5,334,744 | -0.21(-2.30%) |
Dec 09, 2016 | 9.187 | 9.290 | 9.136 | 9.274 | 6,014,810 | -0.20(-2.09%) |
Dec 08, 2016 | 9.440 | 9.519 | 9.384 | 9.471 | 9,365,838 | +0.07(+0.76%) |
Dec 07, 2016 | 9.226 | 9.408 | 9.219 | 9.400 | 11,350,074 | +0.24(+2.67%) |
Dec 06, 2016 | 9.021 | 9.163 | 8.922 | 9.155 | 12,593,515 | +0.49(+5.65%) |
Dec 05, 2016 | 8.571 | 8.705 | 8.571 | 8.666 | 7,331,530 | +0.21(+2.52%) |
Dec 02, 2016 | 8.452 | 8.523 | 8.405 | 8.452 | 5,854,078 | -0.17(-1.92%) |
Dec 01, 2016 | 8.602 | 8.689 | 8.559 | 8.618 | 8,361,759 | +0.13(+1.49%) |
Nov 30, 2016 | 8.429 | 8.523 | 8.429 | 8.492 | 4,158,626 | +0.11(+1.32%) |
Nov 29, 2016 | 8.413 | 8.452 | 8.365 | 8.381 | 5,108,557 | +0.18(+2.22%) |
Nov 28, 2016 | 8.334 | 8.361 | 8.184 | 8.200 | 5,232,182 | -0.22(-2.63%) |
Nov 25, 2016 | 8.413 | 8.436 | 8.393 | 8.421 | 2,131,634 | +0.06(+0.76%) |
Nov 23, 2016 | 8.357 | 8.357 | 8.357 | 0 | +0.04(+0.47%) | |
Nov 22, 2016 | 8.318 | 8.342 | 8.278 | 8.318 | 2,688,203 | +0.01(+0.10%) |
Nov 21, 2016 | 8.271 | 8.318 | 8.263 | 8.310 | 4,141,490 | +0.08(+0.96%) |
Nov 18, 2016 | 8.207 | 8.271 | 8.184 | 8.231 | 4,706,944 | -0.10(-1.23%) |
Nov 17, 2016 | 8.255 | 8.365 | 8.239 | 8.334 | 4,607,060 | +0.13(+1.64%) |
Nov 16, 2016 | 8.223 | 8.255 | 8.168 | 8.200 | 5,219,960 | -0.17(-2.08%) |
Nov 15, 2016 | 8.334 | 8.373 | 8.196 | 8.373 | 7,163,549 | +0.04(+0.47%) |
Nov 14, 2016 | 8.200 | 8.350 | 8.200 | 8.334 | 9,916,547 | +0.31(+3.84%) |
Nov 11, 2016 | 8.002 | 8.034 | 7.915 | 8.026 | 11,999,750 | +0.04(+0.49%) |
Nov 10, 2016 | 7.986 | 8.057 | 7.860 | 7.986 | 15,231,431 | +0.40(+5.31%) |
Nov 09, 2016 | 7.370 | 7.623 | 7.362 | 7.583 | 13,423,357 | +0.32(+4.35%) |
Nov 08, 2016 | 7.181 | 7.307 | 7.133 | 7.267 | 5,322,481 | +0.02(+0.22%) |
Nov 07, 2016 | 7.196 | 7.259 | 7.188 | 7.252 | 4,049,013 | +0.17(+2.46%) |
Nov 04, 2016 | 7.125 | 7.196 | 7.062 | 7.078 | 7,667,826 | -0.15(-2.08%) |
Nov 03, 2016 | 7.323 | 7.346 | 7.188 | 7.228 | 6,365,897 | +0.19(+2.69%) |
Nov 02, 2016 | 7.141 | 7.161 | 7.007 | 7.038 | 5,053,462 | -0.15(-2.09%) |