Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 9.319 | 9.418 | 9.300 | 9.319 | 14,069 | -0.09(-0.97%) |
Jan 30, 2017 | 9.509 | 9.547 | 9.338 | 9.410 | 16,216 | -0.21(-2.14%) |
Jan 27, 2017 | 9.540 | 9.638 | 9.486 | 9.616 | 12,741 | -0.01(-0.08%) |
Jan 26, 2017 | 9.699 | 9.699 | 9.604 | 9.623 | 7,156 | -0.05(-0.55%) |
Jan 25, 2017 | 9.692 | 9.829 | 9.517 | 9.676 | 23,845 | +0.03(+0.32%) |
Jan 24, 2017 | 9.540 | 9.707 | 9.540 | 9.646 | 11,989 | +0.08(+0.79%) |
Jan 23, 2017 | 9.448 | 9.669 | 9.448 | 9.570 | 9,868 | +0.02(+0.24%) |
Jan 20, 2017 | 9.593 | 9.654 | 9.517 | 9.547 | 5,055 | -0.06(-0.63%) |
Jan 19, 2017 | 9.585 | 9.692 | 9.555 | 9.608 | 50,025 | +0.04(+0.40%) |
Jan 18, 2017 | 9.714 | 9.714 | 9.562 | 9.570 | 6,857 | -0.24(-2.40%) |
Jan 17, 2017 | 9.646 | 9.858 | 9.616 | 9.806 | 21,128 | +0.22(+2.30%) |
Jan 13, 2017 | 9.585 | 9.585 | 9.585 | 0 | +0.10(+1.04%) | |
Jan 12, 2017 | 9.623 | 9.791 | 9.266 | 9.486 | 20,034 | -0.13(-1.34%) |
Jan 11, 2017 | 9.463 | 9.616 | 9.425 | 9.616 | 11,805 | +0.12(+1.24%) |
Jan 10, 2017 | 9.555 | 9.600 | 9.448 | 9.498 | 63,469 | -0.03(-0.28%) |
Jan 09, 2017 | 9.540 | 9.578 | 9.486 | 9.524 | 5,768 | -0.05(-0.48%) |
Jan 06, 2017 | 9.737 | 9.737 | 9.288 | 9.570 | 10,091 | -0.13(-1.33%) |
Jan 05, 2017 | 9.654 | 9.844 | 9.654 | 9.699 | 11,947 | +0.13(+1.35%) |
Jan 04, 2017 | 9.501 | 9.783 | 9.501 | 9.570 | 9,492 | +0.11(+1.21%) |
Jan 03, 2017 | 9.509 | 9.730 | 9.387 | 9.456 | 57,377 | -0.01(-0.08%) |
Dec 30, 2016 | 9.463 | 9.463 | 9.463 | 0 | +0.04(+0.40%) | |
Dec 29, 2016 | 9.296 | 9.425 | 9.163 | 9.425 | 14,558 | +0.24(+2.65%) |
Dec 28, 2016 | 9.174 | 9.258 | 9.152 | 9.182 | 25,097 | +0.06(+0.67%) |
Dec 27, 2016 | 9.136 | 9.258 | 9.015 | 9.121 | 19,623 | +0.02(+0.17%) |
Dec 23, 2016 | 9.106 | 9.106 | 9.106 | 0 | -0.18(-1.97%) | |
Dec 22, 2016 | 9.273 | 9.319 | 9.045 | 9.288 | 46,647 | -0.05(-0.57%) |
Dec 21, 2016 | 9.281 | 9.342 | 9.152 | 9.342 | 35,530 | +0.12(+1.32%) |
Dec 20, 2016 | 9.205 | 9.288 | 9.087 | 9.220 | 41,702 | +0.08(+0.92%) |
Dec 19, 2016 | 9.380 | 9.410 | 9.136 | 9.136 | 23,322 | -0.24(-2.60%) |
Dec 16, 2016 | 9.395 | 9.463 | 9.243 | 9.380 | 56,452 | -0.06(-0.64%) |
Dec 15, 2016 | 9.501 | 9.608 | 9.425 | 9.441 | 39,446 | -0.12(-1.27%) |
Dec 14, 2016 | 9.859 | 9.859 | 9.547 | 9.562 | 46,568 | -0.33(-3.38%) |
Dec 13, 2016 | 9.654 | 9.897 | 9.654 | 9.897 | 161,755 | +0.22(+2.28%) |
Dec 12, 2016 | 9.654 | 9.768 | 9.608 | 9.676 | 53,479 | +0.01(+0.08%) |
Dec 09, 2016 | 9.593 | 9.760 | 9.521 | 9.669 | 87,656 | +0.02(+0.16%) |
Dec 08, 2016 | 9.486 | 9.708 | 9.486 | 9.654 | 15,964 | +0.09(+0.95%) |
Dec 07, 2016 | 9.425 | 9.654 | 9.243 | 9.562 | 194,002 | +0.10(+1.04%) |
Dec 06, 2016 | 9.357 | 9.623 | 9.353 | 9.463 | 96,798 | +0.07(+0.73%) |
Dec 05, 2016 | 9.334 | 9.501 | 9.334 | 9.395 | 28,763 | +0.05(+0.57%) |
Dec 02, 2016 | 9.334 | 9.410 | 9.273 | 9.342 | 67,148 | +0.03(+0.33%) |
Dec 01, 2016 | 9.281 | 9.410 | 9.224 | 9.311 | 23,668 | +0.02(+0.25%) |
Nov 30, 2016 | 9.273 | 9.395 | 9.258 | 9.288 | 24,901 | +0.08(+0.83%) |
Nov 29, 2016 | 9.159 | 9.311 | 9.106 | 9.212 | 142,726 | +0.05(+0.58%) |
Nov 28, 2016 | 9.129 | 9.220 | 9.083 | 9.159 | 94,652 | +0.01(+0.08%) |
Nov 25, 2016 | 9.167 | 9.224 | 9.121 | 9.152 | 27,067 | -0.07(-0.74%) |
Nov 23, 2016 | 9.220 | 9.220 | 9.220 | 0 | -0.06(-0.66%) | |
Nov 22, 2016 | 9.365 | 9.433 | 9.106 | 9.281 | 97,944 | +0.00(+0.00%) |
Nov 21, 2016 | 9.212 | 9.463 | 9.212 | 9.281 | 767,156 | +0.08(+0.83%) |
Nov 18, 2016 | 9.159 | 9.273 | 9.114 | 9.205 | 94,133 | +0.03(+0.33%) |
Nov 17, 2016 | 9.152 | 9.220 | 9.091 | 9.174 | 34,108 | +0.02(+0.17%) |
Nov 16, 2016 | 9.129 | 9.190 | 9.068 | 9.159 | 69,068 | +0.02(+0.25%) |
Nov 15, 2016 | 9.448 | 9.471 | 9.100 | 9.136 | 18,103 | -0.12(-1.31%) |
Nov 14, 2016 | 9.342 | 9.456 | 9.205 | 9.258 | 16,489 | +0.02(+0.25%) |
Nov 11, 2016 | 9.623 | 9.623 | 9.235 | 9.235 | 15,695 | -0.52(-5.30%) |
Nov 10, 2016 | 9.821 | 9.829 | 9.524 | 9.753 | 35,735 | -0.25(-2.51%) |
Nov 09, 2016 | 10.05 | 10.16 | 9.950 | 10.00 | 11,995 | -0.28(-2.74%) |
Nov 08, 2016 | 10.20 | 10.40 | 10.13 | 10.29 | 22,445 | +0.04(+0.37%) |
Nov 07, 2016 | 10.11 | 10.29 | 10.07 | 10.25 | 13,650 | +0.29(+2.90%) |
Nov 04, 2016 | 10.00 | 10.16 | 9.943 | 9.958 | 20,281 | -0.13(-1.28%) |
Nov 03, 2016 | 10.19 | 10.25 | 9.981 | 10.09 | 21,533 | -0.04(-0.38%) |
Nov 02, 2016 | 9.859 | 10.25 | 9.859 | 10.13 | 27,473 | +0.17(+1.68%) |