Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 9.569 | 9.601 | 9.498 | 9.550 | 2,643,097 | +0.00(+0.00%) |
Jan 30, 2017 | 9.575 | 9.621 | 9.472 | 9.550 | 1,868,190 | +0.02(+0.20%) |
Jan 27, 2017 | 9.382 | 9.537 | 9.323 | 9.530 | 1,781,426 | +0.17(+1.79%) |
Jan 26, 2017 | 9.362 | 9.401 | 9.304 | 9.362 | 1,558,415 | -0.12(-1.29%) |
Jan 25, 2017 | 9.472 | 9.582 | 9.414 | 9.485 | 2,134,393 | +0.06(+0.62%) |
Jan 24, 2017 | 9.433 | 9.543 | 9.336 | 9.427 | 2,661,427 | -0.06(-0.68%) |
Jan 23, 2017 | 9.394 | 9.498 | 9.226 | 9.491 | 2,549,641 | +0.28(+3.02%) |
Jan 20, 2017 | 9.272 | 9.317 | 9.123 | 9.214 | 1,666,156 | +0.04(+0.42%) |
Jan 19, 2017 | 9.207 | 9.310 | 9.100 | 9.175 | 2,830,747 | +0.12(+1.28%) |
Jan 18, 2017 | 9.291 | 9.291 | 9.058 | 9.058 | 2,958,525 | -0.23(-2.50%) |
Jan 17, 2017 | 9.175 | 9.369 | 9.136 | 9.291 | 4,159,328 | +0.19(+2.06%) |
Jan 13, 2017 | 9.104 | 9.104 | 9.104 | 0 | -0.13(-1.40%) | |
Jan 12, 2017 | 9.394 | 9.407 | 9.217 | 9.233 | 3,469,361 | +0.04(+0.42%) |
Jan 11, 2017 | 8.981 | 9.194 | 8.897 | 9.194 | 2,421,140 | +0.12(+1.35%) |
Jan 10, 2017 | 8.929 | 9.078 | 8.916 | 9.071 | 2,203,334 | +0.26(+3.01%) |
Jan 09, 2017 | 8.865 | 8.884 | 8.781 | 8.807 | 3,084,929 | +0.08(+0.89%) |
Jan 06, 2017 | 8.813 | 8.813 | 8.710 | 8.729 | 3,042,912 | -0.12(-1.39%) |
Jan 05, 2017 | 8.884 | 8.910 | 8.710 | 8.852 | 4,017,622 | -0.04(-0.44%) |
Jan 04, 2017 | 8.942 | 8.962 | 8.813 | 8.890 | 2,644,335 | +0.07(+0.81%) |
Jan 03, 2017 | 8.852 | 9.007 | 8.761 | 8.819 | 2,399,706 | +0.25(+2.88%) |
Dec 30, 2016 | 8.573 | 8.573 | 8.573 | 0 | -0.09(-1.04%) | |
Dec 29, 2016 | 8.541 | 8.727 | 8.515 | 8.662 | 1,752,556 | +0.24(+2.89%) |
Dec 28, 2016 | 8.393 | 8.541 | 8.348 | 8.419 | 2,788,078 | +0.02(+0.23%) |
Dec 27, 2016 | 8.432 | 8.489 | 8.329 | 8.400 | 1,435,190 | -0.02(-0.23%) |
Dec 23, 2016 | 8.419 | 8.419 | 8.419 | 0 | +0.07(+0.84%) | |
Dec 22, 2016 | 8.304 | 8.400 | 8.220 | 8.348 | 1,184,015 | -0.01(-0.08%) |
Dec 21, 2016 | 8.304 | 8.457 | 8.252 | 8.355 | 1,766,134 | +0.10(+1.16%) |
Dec 20, 2016 | 8.143 | 8.291 | 8.124 | 8.259 | 1,527,558 | +0.13(+1.58%) |
Dec 19, 2016 | 8.188 | 8.195 | 8.092 | 8.131 | 2,727,707 | -0.05(-0.63%) |
Dec 16, 2016 | 8.175 | 8.259 | 8.124 | 8.182 | 2,814,564 | +0.01(+0.16%) |
Dec 15, 2016 | 7.932 | 8.182 | 7.894 | 8.169 | 2,464,644 | +0.19(+2.33%) |
Dec 14, 2016 | 8.195 | 8.336 | 7.970 | 7.983 | 3,525,208 | -0.21(-2.58%) |
Dec 13, 2016 | 8.182 | 8.304 | 8.105 | 8.195 | 2,286,246 | -0.05(-0.62%) |
Dec 12, 2016 | 8.233 | 8.329 | 8.156 | 8.246 | 1,387,915 | -0.01(-0.08%) |
Dec 09, 2016 | 8.201 | 8.374 | 8.201 | 8.252 | 2,296,803 | -0.10(-1.15%) |
Dec 08, 2016 | 8.355 | 8.384 | 8.288 | 8.348 | 2,515,523 | -0.04(-0.53%) |
Dec 07, 2016 | 8.259 | 8.397 | 8.192 | 8.393 | 2,515,464 | +0.29(+3.64%) |
Dec 06, 2016 | 7.958 | 8.182 | 7.932 | 8.099 | 2,259,254 | +0.15(+1.94%) |
Dec 05, 2016 | 7.772 | 7.951 | 7.772 | 7.945 | 2,177,954 | +0.17(+2.23%) |
Dec 02, 2016 | 7.676 | 7.836 | 7.657 | 7.772 | 3,088,557 | -0.04(-0.49%) |
Dec 01, 2016 | 7.983 | 8.009 | 7.778 | 7.810 | 4,211,185 | -0.55(-6.59%) |
Nov 30, 2016 | 8.457 | 8.496 | 8.323 | 8.361 | 4,519,394 | +0.04(+0.54%) |
Nov 29, 2016 | 8.381 | 8.470 | 8.304 | 8.316 | 1,841,062 | -0.03(-0.38%) |
Nov 28, 2016 | 8.240 | 8.422 | 8.175 | 8.348 | 1,913,452 | +0.19(+2.36%) |
Nov 25, 2016 | 8.137 | 8.214 | 8.137 | 8.156 | 1,048,839 | -0.10(-1.24%) |
Nov 23, 2016 | 8.259 | 8.259 | 8.259 | 0 | -0.10(-1.15%) | |
Nov 22, 2016 | 8.496 | 8.496 | 8.310 | 8.355 | 4,018,665 | -0.04(-0.53%) |
Nov 21, 2016 | 8.368 | 8.451 | 8.342 | 8.400 | 1,458,043 | +0.22(+2.66%) |
Nov 18, 2016 | 8.259 | 8.310 | 8.159 | 8.182 | 1,361,758 | -0.01(-0.08%) |
Nov 17, 2016 | 8.470 | 8.496 | 8.182 | 8.188 | 2,196,572 | -0.22(-2.67%) |
Nov 16, 2016 | 8.310 | 8.464 | 8.265 | 8.413 | 2,818,357 | +0.08(+1.00%) |
Nov 15, 2016 | 8.201 | 8.348 | 8.201 | 8.329 | 2,308,498 | +0.18(+2.20%) |
Nov 14, 2016 | 7.938 | 8.150 | 7.938 | 8.150 | 5,970,091 | +0.06(+0.71%) |
Nov 11, 2016 | 7.913 | 8.182 | 7.913 | 8.092 | 11,822,944 | -0.28(-3.29%) |
Nov 10, 2016 | 8.496 | 8.592 | 8.227 | 8.368 | 8,502,081 | -0.73(-8.03%) |
Nov 09, 2016 | 9.034 | 9.149 | 9.008 | 9.098 | 3,297,131 | -0.21(-2.27%) |
Nov 08, 2016 | 9.265 | 9.386 | 9.213 | 9.310 | 2,367,179 | +0.03(+0.35%) |
Nov 07, 2016 | 9.117 | 9.284 | 9.060 | 9.278 | 2,668,447 | +0.39(+4.40%) |
Nov 04, 2016 | 8.855 | 9.002 | 8.823 | 8.887 | 3,208,162 | +0.03(+0.36%) |
Nov 03, 2016 | 8.989 | 9.095 | 8.845 | 8.855 | 2,792,676 | +0.00(+0.00%) |
Nov 02, 2016 | 8.906 | 8.919 | 8.778 | 8.855 | 2,049,959 | -0.08(-0.93%) |