Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 9.070 | 9.140 | 8.870 | 9.010 | 18,033,252 | -0.12(-1.31%) |
Jan 30, 2017 | 9.220 | 9.270 | 8.780 | 9.130 | 19,344,988 | -0.29(-3.08%) |
Jan 27, 2017 | 9.660 | 9.850 | 9.370 | 9.420 | 11,147,359 | -0.37(-3.78%) |
Jan 26, 2017 | 9.780 | 9.930 | 9.660 | 9.790 | 15,873,971 | +0.18(+1.87%) |
Jan 25, 2017 | 9.530 | 9.710 | 9.510 | 9.610 | 11,445,808 | +0.11(+1.16%) |
Jan 24, 2017 | 9.290 | 9.610 | 9.281 | 9.500 | 18,316,500 | +0.31(+3.37%) |
Jan 23, 2017 | 9.430 | 9.530 | 9.070 | 9.190 | 20,053,528 | -0.22(-2.34%) |
Jan 20, 2017 | 9.570 | 9.580 | 9.340 | 9.410 | 14,218,835 | -0.10(-1.05%) |
Jan 19, 2017 | 9.760 | 9.790 | 9.460 | 9.510 | 13,207,290 | -0.18(-1.86%) |
Jan 18, 2017 | 9.580 | 9.750 | 9.550 | 9.690 | 13,172,915 | +0.01(+0.10%) |
Jan 17, 2017 | 10.04 | 10.05 | 9.580 | 9.680 | 16,291,135 | -0.36(-3.59%) |
Jan 13, 2017 | 10.04 | 10.04 | 10.04 | 0 | -0.06(-0.59%) | |
Jan 12, 2017 | 10.36 | 10.45 | 10.09 | 10.10 | 15,799,127 | -0.15(-1.46%) |
Jan 11, 2017 | 10.05 | 10.26 | 9.910 | 10.25 | 9,423,244 | +0.28(+2.81%) |
Jan 10, 2017 | 10.03 | 10.17 | 9.880 | 9.970 | 15,842,749 | +0.22(+2.26%) |
Jan 09, 2017 | 10.00 | 10.03 | 9.670 | 9.750 | 15,523,046 | -0.50(-4.88%) |
Jan 06, 2017 | 10.35 | 10.40 | 10.14 | 10.25 | 11,069,814 | -0.07(-0.68%) |
Jan 05, 2017 | 10.30 | 10.37 | 9.930 | 10.32 | 16,385,816 | +0.04(+0.39%) |
Jan 04, 2017 | 9.810 | 10.31 | 9.810 | 10.28 | 13,674,349 | +0.31(+3.11%) |
Jan 03, 2017 | 10.60 | 10.68 | 9.650 | 9.970 | 23,387,486 | -0.85(-7.86%) |
Dec 30, 2016 | 10.82 | 10.82 | 10.82 | 0 | +0.12(+1.12%) | |
Dec 29, 2016 | 10.85 | 10.92 | 10.63 | 10.70 | 5,626,717 | -0.19(-1.74%) |
Dec 28, 2016 | 11.00 | 11.09 | 10.66 | 10.89 | 9,587,270 | -0.13(-1.18%) |
Dec 27, 2016 | 11.35 | 11.35 | 10.88 | 11.02 | 8,964,430 | +0.01(+0.09%) |
Dec 23, 2016 | 11.01 | 11.01 | 11.01 | 0 | -0.07(-0.63%) | |
Dec 22, 2016 | 10.91 | 11.09 | 10.74 | 11.08 | 11,891,562 | +0.10(+0.91%) |
Dec 21, 2016 | 10.60 | 11.26 | 10.55 | 10.98 | 18,683,862 | +0.60(+5.78%) |
Dec 20, 2016 | 10.60 | 10.63 | 10.31 | 10.38 | 8,285,351 | -0.31(-2.90%) |
Dec 19, 2016 | 10.59 | 10.83 | 10.55 | 10.69 | 10,280,353 | +0.20(+1.91%) |
Dec 16, 2016 | 10.65 | 10.74 | 10.34 | 10.49 | 17,788,676 | -0.16(-1.50%) |
Dec 15, 2016 | 10.69 | 11.16 | 10.63 | 10.65 | 14,755,050 | -0.27(-2.47%) |
Dec 14, 2016 | 11.26 | 11.57 | 10.85 | 10.92 | 16,017,669 | -0.39(-3.45%) |
Dec 13, 2016 | 11.63 | 11.70 | 11.24 | 11.31 | 20,162,278 | -0.19(-1.65%) |
Dec 12, 2016 | 12.62 | 12.64 | 11.48 | 11.50 | 17,947,996 | -1.11(-8.80%) |
Dec 09, 2016 | 12.50 | 12.82 | 12.38 | 12.61 | 8,076,818 | +0.25(+2.02%) |
Dec 08, 2016 | 12.49 | 12.58 | 12.10 | 12.36 | 11,104,889 | -0.01(-0.08%) |
Dec 07, 2016 | 12.57 | 12.85 | 12.32 | 12.37 | 12,379,275 | -0.08(-0.64%) |
Dec 06, 2016 | 12.23 | 12.50 | 11.96 | 12.45 | 11,954,316 | +0.16(+1.30%) |
Dec 05, 2016 | 12.04 | 12.41 | 11.91 | 12.29 | 16,914,040 | +0.62(+5.31%) |
Dec 02, 2016 | 12.02 | 12.22 | 11.53 | 11.67 | 12,783,395 | -0.46(-3.79%) |
Dec 01, 2016 | 11.75 | 12.45 | 11.68 | 12.13 | 21,479,036 | +0.78(+6.87%) |
Nov 30, 2016 | 12.24 | 12.39 | 11.09 | 11.35 | 29,270,620 | -0.24(-2.07%) |
Nov 29, 2016 | 11.31 | 11.70 | 11.20 | 11.59 | 11,229,962 | -0.05(-0.43%) |
Nov 28, 2016 | 11.88 | 12.25 | 11.60 | 11.64 | 16,046,471 | +0.17(+1.48%) |
Nov 25, 2016 | 11.44 | 11.57 | 11.34 | 11.47 | 4,958,719 | -0.03(-0.26%) |
Nov 23, 2016 | 11.50 | 11.50 | 11.50 | 0 | +0.44(+3.98%) | |
Nov 22, 2016 | 11.23 | 11.35 | 10.80 | 11.06 | 14,017,306 | -0.13(-1.16%) |
Nov 21, 2016 | 10.81 | 11.29 | 10.80 | 11.19 | 13,674,073 | +0.65(+6.17%) |
Nov 18, 2016 | 10.60 | 10.74 | 10.42 | 10.54 | 13,730,892 | +0.17(+1.64%) |
Nov 17, 2016 | 10.88 | 11.07 | 10.35 | 10.37 | 11,680,817 | -0.44(-4.07%) |
Nov 16, 2016 | 11.17 | 11.21 | 10.78 | 10.81 | 13,458,902 | -0.38(-3.40%) |
Nov 15, 2016 | 11.00 | 11.40 | 10.97 | 11.19 | 18,841,696 | +0.44(+4.09%) |
Nov 14, 2016 | 10.10 | 10.83 | 10.01 | 10.75 | 21,736,552 | +0.91(+9.25%) |
Nov 11, 2016 | 9.940 | 10.12 | 9.740 | 9.840 | 19,521,288 | -0.26(-2.57%) |
Nov 10, 2016 | 9.810 | 10.30 | 9.760 | 10.10 | 22,691,212 | +0.32(+3.27%) |
Nov 09, 2016 | 9.470 | 9.865 | 9.140 | 9.780 | 25,869,120 | +0.39(+4.15%) |
Nov 08, 2016 | 9.830 | 9.830 | 9.310 | 9.390 | 31,037,524 | -0.70(-6.94%) |
Nov 07, 2016 | 9.720 | 10.16 | 9.650 | 10.09 | 26,128,556 | +0.58(+6.10%) |
Nov 04, 2016 | 9.400 | 9.610 | 9.330 | 9.510 | 19,960,846 | +0.09(+0.96%) |
Nov 03, 2016 | 9.620 | 9.760 | 9.330 | 9.420 | 16,654,486 | -0.13(-1.36%) |
Nov 02, 2016 | 9.540 | 9.740 | 9.345 | 9.550 | 22,686,450 | -0.14(-1.44%) |