Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 8.360 | 8.600 | 8.250 | 8.440 | 2,097,952 | +0.06(+0.72%) |
Jan 30, 2017 | 9.050 | 9.053 | 8.290 | 8.380 | 1,989,716 | -0.73(-8.01%) |
Jan 27, 2017 | 9.010 | 9.205 | 9.010 | 9.110 | 1,575,252 | +0.04(+0.44%) |
Jan 26, 2017 | 9.520 | 9.560 | 8.930 | 9.070 | 4,194,727 | -0.46(-4.83%) |
Jan 25, 2017 | 9.380 | 10.30 | 9.130 | 9.530 | 9,749,211 | +1.41(+17.36%) |
Jan 24, 2017 | 8.180 | 8.270 | 8.020 | 8.120 | 772,153 | -0.05(-0.61%) |
Jan 23, 2017 | 8.490 | 8.530 | 8.060 | 8.170 | 540,887 | -0.40(-4.67%) |
Jan 20, 2017 | 8.580 | 8.730 | 8.420 | 8.570 | 522,271 | +0.13(+1.54%) |
Jan 19, 2017 | 8.880 | 8.950 | 8.420 | 8.440 | 773,230 | -0.43(-4.85%) |
Jan 18, 2017 | 8.930 | 9.160 | 8.820 | 8.870 | 625,001 | -0.16(-1.77%) |
Jan 17, 2017 | 9.350 | 9.560 | 9.010 | 9.030 | 898,899 | -0.20(-2.17%) |
Jan 13, 2017 | 9.230 | 9.230 | 9.230 | 0 | -0.07(-0.75%) | |
Jan 12, 2017 | 9.700 | 9.700 | 9.260 | 9.300 | 707,590 | -0.28(-2.92%) |
Jan 11, 2017 | 9.730 | 9.740 | 9.410 | 9.580 | 704,721 | -0.04(-0.42%) |
Jan 10, 2017 | 9.830 | 10.05 | 9.550 | 9.620 | 878,960 | -0.16(-1.64%) |
Jan 09, 2017 | 9.700 | 9.980 | 9.565 | 9.780 | 385,305 | -0.01(-0.10%) |
Jan 06, 2017 | 9.670 | 9.985 | 9.510 | 9.790 | 482,083 | +0.12(+1.24%) |
Jan 05, 2017 | 9.700 | 9.960 | 9.500 | 9.670 | 590,004 | +0.02(+0.21%) |
Jan 04, 2017 | 9.100 | 9.725 | 9.010 | 9.650 | 1,048,100 | +0.41(+4.44%) |
Jan 03, 2017 | 9.600 | 9.692 | 8.900 | 9.240 | 1,217,492 | -0.10(-1.07%) |
Dec 30, 2016 | 9.340 | 9.340 | 9.340 | 0 | +0.03(+0.32%) | |
Dec 29, 2016 | 9.080 | 9.370 | 9.020 | 9.310 | 845,958 | +0.22(+2.42%) |
Dec 28, 2016 | 9.040 | 9.430 | 8.900 | 9.090 | 1,570,830 | +0.09(+1.00%) |
Dec 27, 2016 | 9.040 | 9.230 | 8.831 | 9.000 | 620,707 | +0.03(+0.33%) |
Dec 23, 2016 | 8.970 | 8.970 | 8.970 | 0 | +0.02(+0.22%) | |
Dec 22, 2016 | 9.000 | 9.460 | 8.890 | 8.950 | 1,428,405 | -0.06(-0.67%) |
Dec 21, 2016 | 8.510 | 9.880 | 8.500 | 9.010 | 3,169,053 | +0.50(+5.88%) |
Dec 20, 2016 | 8.680 | 8.849 | 8.460 | 8.510 | 899,078 | -0.10(-1.16%) |
Dec 19, 2016 | 8.600 | 8.800 | 8.430 | 8.610 | 630,244 | -0.02(-0.23%) |
Dec 16, 2016 | 8.850 | 8.850 | 8.500 | 8.630 | 1,887,100 | -0.18(-2.04%) |
Dec 15, 2016 | 8.330 | 8.810 | 8.210 | 8.810 | 1,123,509 | +0.37(+4.38%) |
Dec 14, 2016 | 8.810 | 8.939 | 8.400 | 8.440 | 1,314,103 | -0.49(-5.49%) |
Dec 13, 2016 | 8.450 | 9.190 | 8.400 | 8.930 | 1,266,295 | +0.54(+6.44%) |
Dec 12, 2016 | 8.950 | 9.020 | 8.300 | 8.390 | 1,588,158 | +0.09(+1.08%) |
Dec 09, 2016 | 8.610 | 8.850 | 8.200 | 8.300 | 1,556,190 | -0.24(-2.81%) |
Dec 08, 2016 | 8.640 | 8.790 | 8.005 | 8.540 | 1,706,834 | -0.07(-0.81%) |
Dec 07, 2016 | 9.050 | 9.180 | 8.600 | 8.610 | 1,247,771 | -0.45(-4.97%) |
Dec 06, 2016 | 9.380 | 9.460 | 9.000 | 9.060 | 869,849 | -0.49(-5.13%) |
Dec 05, 2016 | 9.140 | 9.920 | 9.140 | 9.550 | 1,703,014 | +0.52(+5.76%) |
Dec 02, 2016 | 8.700 | 9.180 | 8.700 | 9.030 | 1,999,463 | +0.33(+3.79%) |
Dec 01, 2016 | 9.700 | 9.800 | 8.540 | 8.700 | 1,867,145 | -0.81(-8.52%) |
Nov 30, 2016 | 9.120 | 9.630 | 9.000 | 9.510 | 1,877,612 | +0.98(+11.49%) |
Nov 29, 2016 | 9.320 | 9.350 | 8.530 | 8.530 | 542,426 | -0.94(-9.93%) |
Nov 28, 2016 | 10.18 | 10.29 | 9.440 | 9.470 | 460,014 | -0.68(-6.70%) |
Nov 25, 2016 | 10.21 | 10.45 | 10.03 | 10.15 | 105,538 | -0.14(-1.36%) |
Nov 23, 2016 | 10.29 | 10.29 | 10.29 | 0 | -0.26(-2.46%) | |
Nov 22, 2016 | 10.48 | 10.70 | 10.22 | 10.55 | 238,008 | -0.05(-0.47%) |
Nov 21, 2016 | 10.67 | 11.29 | 10.42 | 10.60 | 767,594 | +0.34(+3.31%) |
Nov 18, 2016 | 9.600 | 10.28 | 9.581 | 10.26 | 519,038 | +0.77(+8.11%) |
Nov 17, 2016 | 9.680 | 9.740 | 9.300 | 9.490 | 453,633 | +0.00(+0.00%) |
Nov 16, 2016 | 9.230 | 9.796 | 9.169 | 9.490 | 543,825 | +0.29(+3.15%) |
Nov 15, 2016 | 8.610 | 9.410 | 8.500 | 9.200 | 1,039,855 | +1.01(+12.33%) |
Nov 14, 2016 | 8.470 | 8.560 | 8.120 | 8.190 | 280,669 | -0.33(-3.87%) |
Nov 11, 2016 | 8.590 | 8.900 | 8.440 | 8.520 | 265,629 | -0.30(-3.40%) |
Nov 10, 2016 | 9.130 | 9.470 | 8.820 | 8.820 | 330,515 | -0.31(-3.40%) |
Nov 09, 2016 | 8.720 | 9.520 | 8.720 | 9.130 | 312,205 | +0.35(+3.99%) |
Nov 08, 2016 | 8.520 | 9.200 | 8.290 | 8.780 | 373,095 | +0.26(+3.05%) |
Nov 07, 2016 | 8.740 | 8.820 | 8.410 | 8.520 | 229,650 | +0.02(+0.24%) |
Nov 04, 2016 | 8.340 | 8.630 | 8.290 | 8.500 | 150,665 | -0.02(-0.23%) |
Nov 03, 2016 | 8.630 | 8.790 | 8.470 | 8.520 | 168,258 | +0.06(+0.71%) |
Nov 02, 2016 | 8.760 | 8.920 | 8.350 | 8.460 | 220,205 | -0.50(-5.58%) |