Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 8.929 | 9.047 | 8.900 | 9.047 | 4,385 | -0.15(-1.59%) |
Jan 30, 2017 | 9.193 | 9.193 | 9.193 | 9.193 | 602 | +0.12(+1.29%) |
Jan 27, 2017 | 9.076 | 9.085 | 9.076 | 9.076 | 5,673 | -0.03(-0.32%) |
Jan 26, 2017 | 9.105 | 9.105 | 9.105 | 9.105 | 227 | -0.03(-0.32%) |
Jan 25, 2017 | 9.134 | 9.137 | 9.047 | 9.134 | 5,072 | +0.00(+0.00%) |
Jan 24, 2017 | 9.137 | 9.164 | 9.134 | 9.134 | 1,316 | -0.03(-0.32%) |
Jan 19, 2017 | 9.164 | 9.164 | 9.164 | 678 | -0.07(-0.75%) | |
Jan 18, 2017 | 9.233 | 9.233 | 9.233 | 9.233 | 204 | +0.01(+0.12%) |
Jan 17, 2017 | 9.209 | 9.222 | 9.134 | 9.222 | 1,178 | -0.03(-0.32%) |
Jan 13, 2017 | 9.251 | 9.251 | 9.251 | 0 | +0.06(+0.67%) | |
Jan 12, 2017 | 9.190 | 9.190 | 9.190 | 9.190 | 293 | -0.00(-0.03%) |
Jan 10, 2017 | 9.193 | 9.193 | 9.193 | 51 | +0.00(+0.00%) | |
Jan 09, 2017 | 9.339 | 9.339 | 9.193 | 9.193 | 1,154 | +0.00(+0.00%) |
Jan 06, 2017 | 9.164 | 9.207 | 9.164 | 9.193 | 1,297 | +0.06(+0.64%) |
Jan 05, 2017 | 9.164 | 9.164 | 9.134 | 9.134 | 7,897 | -0.03(-0.32%) |
Jan 04, 2017 | 9.134 | 9.238 | 9.134 | 9.164 | 3,711 | -0.03(-0.32%) |
Jan 03, 2017 | 9.222 | 9.222 | 9.076 | 9.193 | 1,911 | +0.15(+1.62%) |
Dec 30, 2016 | 9.047 | 9.047 | 9.047 | 0 | -0.15(-1.59%) | |
Dec 29, 2016 | 9.251 | 9.251 | 9.193 | 9.193 | 1,383 | -0.15(-1.57%) |
Dec 28, 2016 | 9.281 | 9.339 | 9.251 | 9.339 | 4,981 | +0.00(+0.00%) |
Dec 27, 2016 | 9.222 | 9.339 | 9.193 | 9.339 | 7,883 | +0.15(+1.59%) |
Dec 23, 2016 | 9.193 | 9.193 | 9.193 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 9.193 | 9.193 | 9.193 | 9.193 | 298 | +0.00(+0.00%) |
Dec 21, 2016 | 9.047 | 9.193 | 9.047 | 9.193 | 1,600 | +0.16(+1.78%) |
Dec 20, 2016 | 9.134 | 9.134 | 8.900 | 9.032 | 5,874 | -0.01(-0.16%) |
Dec 19, 2016 | 9.076 | 9.105 | 9.017 | 9.047 | 2,884 | -0.03(-0.32%) |
Dec 16, 2016 | 9.017 | 9.105 | 9.017 | 9.076 | 13,275 | +0.12(+1.31%) |
Dec 15, 2016 | 9.188 | 9.193 | 8.929 | 8.959 | 2,758 | -0.20(-2.24%) |
Dec 14, 2016 | 8.900 | 9.369 | 8.900 | 9.164 | 5,758 | +0.25(+2.75%) |
Dec 13, 2016 | 9.207 | 9.207 | 8.918 | 8.918 | 1,922 | -0.12(-1.28%) |
Dec 12, 2016 | 8.947 | 9.092 | 8.944 | 9.034 | 13,439 | +0.20(+2.30%) |
Dec 09, 2016 | 8.803 | 8.831 | 8.803 | 8.831 | 1,460 | -0.03(-0.34%) |
Dec 08, 2016 | 8.861 | 9.178 | 8.745 | 8.861 | 2,827 | +0.06(+0.66%) |
Dec 07, 2016 | 8.812 | 9.005 | 8.774 | 8.803 | 1,891 | -0.20(-2.24%) |
Dec 06, 2016 | 8.890 | 9.005 | 8.890 | 9.005 | 717 | +0.14(+1.63%) |
Dec 05, 2016 | 8.832 | 8.918 | 8.826 | 8.861 | 8,058 | +0.03(+0.33%) |
Dec 02, 2016 | 8.832 | 8.895 | 8.803 | 8.832 | 911 | +0.03(+0.33%) |
Dec 01, 2016 | 8.832 | 8.861 | 8.774 | 8.803 | 3,312 | +0.00(+0.00%) |
Nov 30, 2016 | 9.005 | 9.005 | 8.803 | 8.803 | 658 | -0.12(-1.29%) |
Nov 29, 2016 | 8.806 | 8.918 | 8.806 | 8.918 | 9,100 | +0.06(+0.65%) |
Nov 28, 2016 | 8.848 | 8.890 | 8.848 | 8.861 | 2,615 | +0.00(+0.00%) |
Nov 25, 2016 | 8.861 | 8.861 | 8.861 | 8.861 | 178 | +0.00(+0.00%) |
Nov 23, 2016 | 8.861 | 8.861 | 8.861 | 0 | +0.06(+0.66%) | |
Nov 22, 2016 | 8.861 | 8.861 | 8.803 | 8.803 | 1,488 | -0.06(-0.65%) |
Nov 18, 2016 | 8.861 | 8.861 | 8.861 | 297 | +0.12(+1.32%) | |
Nov 17, 2016 | 8.745 | 8.745 | 8.745 | 8.745 | 587 | -0.20(-2.26%) |
Nov 16, 2016 | 8.947 | 9.063 | 8.947 | 8.947 | 1,910 | -0.14(-1.59%) |
Nov 15, 2016 | 8.832 | 9.092 | 8.832 | 9.092 | 2,879 | +0.09(+0.96%) |
Nov 14, 2016 | 9.120 | 9.120 | 8.947 | 9.005 | 3,088 | +0.23(+2.63%) |
Nov 11, 2016 | 8.774 | 8.774 | 8.774 | 8.774 | 2,252 | -0.06(-0.65%) |
Nov 10, 2016 | 8.832 | 8.835 | 8.847 | 8.832 | 698 | -0.02(-0.17%) |
Nov 09, 2016 | 8.918 | 8.918 | 8.803 | 8.847 | 2,929 | -0.27(-3.00%) |
Nov 07, 2016 | 9.120 | 9.120 | 9.120 | 403 | +0.14(+1.61%) | |
Nov 04, 2016 | 8.803 | 8.976 | 8.803 | 8.976 | 14,487 | +0.17(+1.97%) |
Nov 03, 2016 | 8.774 | 9.120 | 8.774 | 8.803 | 4,982 | -0.03(-0.33%) |
Nov 02, 2016 | 8.816 | 8.832 | 8.803 | 8.832 | 1,507 | +0.00(+0.00%) |