Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 6.311 | 6.545 | 6.077 | 6.526 | 1,671,947 | +0.11(+1.75%) |
Jan 30, 2017 | 6.788 | 6.825 | 5.946 | 6.414 | 4,182,094 | -0.52(-7.55%) |
Jan 27, 2017 | 7.339 | 7.550 | 6.620 | 6.937 | 3,173,003 | -0.50(-6.78%) |
Jan 26, 2017 | 8.200 | 8.312 | 7.358 | 7.442 | 2,857,140 | -0.76(-9.24%) |
Jan 25, 2017 | 8.845 | 8.873 | 8.148 | 8.200 | 1,372,310 | -0.62(-7.00%) |
Jan 24, 2017 | 8.761 | 8.854 | 8.695 | 8.817 | 477,462 | +0.09(+1.07%) |
Jan 23, 2017 | 8.723 | 8.845 | 8.564 | 8.723 | 728,199 | +0.00(+0.00%) |
Jan 20, 2017 | 8.293 | 8.934 | 8.265 | 8.723 | 1,386,015 | +0.36(+4.36%) |
Jan 19, 2017 | 8.162 | 8.489 | 8.125 | 8.359 | 1,248,842 | +0.07(+0.79%) |
Jan 18, 2017 | 8.237 | 8.536 | 8.125 | 8.293 | 930,268 | -0.05(-0.56%) |
Jan 17, 2017 | 8.041 | 8.901 | 8.041 | 8.340 | 1,580,184 | +0.17(+2.06%) |
Jan 13, 2017 | 8.172 | 8.172 | 8.172 | 0 | -0.07(-0.79%) | |
Jan 12, 2017 | 8.265 | 8.695 | 7.910 | 8.237 | 1,591,793 | -0.28(-3.29%) |
Jan 11, 2017 | 8.564 | 8.648 | 8.415 | 8.517 | 1,292,916 | -0.03(-0.33%) |
Jan 10, 2017 | 8.387 | 8.574 | 8.209 | 8.546 | 1,739,012 | +0.04(+0.44%) |
Jan 09, 2017 | 8.845 | 8.864 | 8.368 | 8.508 | 3,186,324 | -0.43(-4.81%) |
Jan 06, 2017 | 9.630 | 9.761 | 8.583 | 8.938 | 3,247,979 | -0.78(-7.99%) |
Jan 05, 2017 | 10.28 | 10.46 | 9.714 | 9.714 | 3,371,242 | +0.03(+0.29%) |
Jan 04, 2017 | 9.163 | 9.705 | 9.116 | 9.686 | 3,180,222 | +0.60(+6.58%) |
Jan 03, 2017 | 8.704 | 9.088 | 8.368 | 9.088 | 1,808,668 | +0.40(+4.63%) |
Dec 30, 2016 | 8.686 | 8.686 | 8.686 | 0 | +0.27(+3.22%) | |
Dec 29, 2016 | 8.041 | 8.415 | 7.769 | 8.415 | 3,472,503 | +0.77(+10.02%) |
Dec 28, 2016 | 7.760 | 7.854 | 7.480 | 7.648 | 1,906,732 | -0.10(-1.33%) |
Dec 27, 2016 | 8.256 | 8.312 | 7.573 | 7.751 | 2,608,805 | -0.47(-5.69%) |
Dec 23, 2016 | 8.218 | 8.218 | 8.218 | 0 | -0.57(-6.49%) | |
Dec 22, 2016 | 9.163 | 9.237 | 8.714 | 8.789 | 1,434,887 | -0.46(-4.95%) |
Dec 21, 2016 | 9.368 | 9.490 | 9.181 | 9.247 | 1,333,307 | -0.17(-1.79%) |
Dec 20, 2016 | 9.350 | 9.770 | 9.331 | 9.415 | 1,154,410 | +0.04(+0.40%) |
Dec 19, 2016 | 9.798 | 10.04 | 9.359 | 9.378 | 1,083,982 | -0.36(-3.65%) |
Dec 16, 2016 | 9.509 | 9.798 | 9.350 | 9.733 | 2,034,097 | +0.09(+0.97%) |
Dec 15, 2016 | 9.957 | 10.02 | 9.350 | 9.639 | 2,050,447 | -0.21(-2.09%) |
Dec 14, 2016 | 10.68 | 10.68 | 9.836 | 9.845 | 1,584,855 | -0.81(-7.63%) |
Dec 13, 2016 | 10.68 | 10.86 | 10.45 | 10.66 | 898,265 | -0.10(-0.96%) |
Dec 12, 2016 | 11.14 | 11.19 | 10.55 | 10.76 | 1,269,303 | -0.39(-3.52%) |
Dec 09, 2016 | 11.62 | 11.76 | 10.94 | 11.15 | 1,860,948 | -0.78(-6.51%) |
Dec 08, 2016 | 10.66 | 11.95 | 10.65 | 11.93 | 2,619,764 | +0.60(+5.28%) |
Dec 07, 2016 | 11.05 | 11.38 | 10.79 | 11.33 | 1,522,829 | +0.32(+2.89%) |
Dec 06, 2016 | 10.99 | 11.42 | 10.76 | 11.01 | 1,311,386 | -0.06(-0.51%) |
Dec 05, 2016 | 11.56 | 11.79 | 10.86 | 11.07 | 1,216,710 | -0.63(-5.36%) |
Dec 02, 2016 | 12.17 | 12.75 | 11.63 | 11.70 | 828,356 | -0.65(-5.23%) |
Dec 01, 2016 | 11.72 | 12.51 | 11.72 | 12.34 | 714,863 | +0.30(+2.48%) |
Nov 30, 2016 | 11.86 | 12.29 | 11.86 | 12.04 | 554,598 | -0.11(-0.92%) |
Nov 29, 2016 | 11.72 | 12.36 | 11.70 | 12.15 | 562,498 | +0.37(+3.17%) |
Nov 28, 2016 | 12.12 | 12.40 | 11.54 | 11.78 | 605,941 | -0.37(-3.08%) |
Nov 25, 2016 | 12.28 | 12.36 | 11.82 | 12.15 | 377,300 | -0.28(-2.26%) |
Nov 23, 2016 | 12.43 | 12.43 | 12.43 | 0 | +0.36(+2.94%) | |
Nov 22, 2016 | 11.86 | 12.39 | 11.82 | 12.08 | 438,209 | +0.35(+2.95%) |
Nov 21, 2016 | 11.64 | 12.03 | 11.64 | 11.73 | 506,939 | +0.33(+2.87%) |
Nov 18, 2016 | 11.53 | 11.78 | 11.36 | 11.41 | 487,256 | -0.22(-1.93%) |
Nov 17, 2016 | 12.10 | 12.16 | 11.55 | 11.63 | 553,318 | -0.63(-5.11%) |
Nov 16, 2016 | 12.08 | 12.40 | 11.59 | 12.26 | 605,067 | +0.74(+6.41%) |
Nov 15, 2016 | 11.84 | 12.00 | 11.25 | 11.52 | 672,886 | -0.47(-3.90%) |
Nov 14, 2016 | 12.01 | 12.94 | 11.84 | 11.99 | 1,165,240 | +0.14(+1.18%) |
Nov 11, 2016 | 11.39 | 11.92 | 11.12 | 11.85 | 582,616 | +0.40(+3.51%) |
Nov 10, 2016 | 11.22 | 12.14 | 11.21 | 11.44 | 860,565 | +0.39(+3.55%) |
Nov 09, 2016 | 10.39 | 11.16 | 10.39 | 11.05 | 690,916 | +0.28(+2.60%) |
Nov 08, 2016 | 10.49 | 10.94 | 10.38 | 10.77 | 387,085 | +0.13(+1.23%) |
Nov 07, 2016 | 10.49 | 10.74 | 10.45 | 10.64 | 308,119 | +0.28(+2.71%) |
Nov 04, 2016 | 10.34 | 10.69 | 10.30 | 10.36 | 471,863 | +0.02(+0.18%) |
Nov 03, 2016 | 10.71 | 10.77 | 10.32 | 10.34 | 688,855 | -0.46(-4.24%) |
Nov 02, 2016 | 10.42 | 10.88 | 10.33 | 10.80 | 510,482 | +0.42(+4.05%) |