Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 10.04 | 10.04 | 10.01 | 10.04 | 1,750 | +0.00(+0.04%) |
Jan 30, 2017 | 9.990 | 9.990 | 10.04 | 1,776 | +0.05(+0.46%) | |
Jan 27, 2017 | 9.990 | 10.08 | 9.974 | 9.990 | 3,942 | -0.10(-0.99%) |
Jan 26, 2017 | 10.09 | 10.09 | 10.09 | 10.09 | 1,180 | +0.05(+0.50%) |
Jan 25, 2017 | 10.03 | 10.08 | 10.03 | 10.04 | 645 | +0.05(+0.48%) |
Jan 24, 2017 | 10.07 | 10.20 | 9.988 | 9.992 | 13,992 | -0.02(-0.17%) |
Jan 23, 2017 | 10.08 | 10.08 | 10.01 | 10.01 | 380 | -0.11(-1.06%) |
Jan 20, 2017 | 9.959 | 10.13 | 9.950 | 10.12 | 1,990 | -0.06(-0.62%) |
Jan 19, 2017 | 9.915 | 10.18 | 9.915 | 10.18 | 8,977 | +0.33(+3.35%) |
Jan 18, 2017 | 9.710 | 9.850 | 9.710 | 9.850 | 1,266 | +0.06(+0.56%) |
Jan 17, 2017 | 9.520 | 9.970 | 9.520 | 9.795 | 3,388 | +0.09(+0.98%) |
Jan 13, 2017 | 9.700 | 9.700 | 9.700 | 0 | +0.05(+0.52%) | |
Jan 12, 2017 | 9.570 | 9.651 | 9.570 | 9.650 | 769 | -0.04(-0.41%) |
Jan 11, 2017 | 9.655 | 9.900 | 9.600 | 9.690 | 15,994 | -0.06(-0.62%) |
Jan 10, 2017 | 9.886 | 9.886 | 9.650 | 9.750 | 5,409 | -0.05(-0.51%) |
Jan 09, 2017 | 9.890 | 9.890 | 9.800 | 9.800 | 1,568 | -0.08(-0.81%) |
Jan 06, 2017 | 9.940 | 9.940 | 9.851 | 9.880 | 2,478 | -0.06(-0.60%) |
Jan 05, 2017 | 10.05 | 10.06 | 9.900 | 9.940 | 1,541 | +0.02(+0.24%) |
Jan 04, 2017 | 9.950 | 10.07 | 9.870 | 9.916 | 6,104 | -0.20(-2.00%) |
Jan 03, 2017 | 10.19 | 10.28 | 9.840 | 10.12 | 6,074 | +0.05(+0.48%) |
Dec 30, 2016 | 10.07 | 10.07 | 10.07 | 0 | +0.02(+0.20%) | |
Dec 29, 2016 | 9.780 | 10.05 | 9.680 | 10.05 | 1,878 | +0.43(+4.45%) |
Dec 28, 2016 | 9.650 | 10.04 | 9.531 | 9.622 | 3,870 | -0.16(-1.62%) |
Dec 27, 2016 | 10.07 | 10.07 | 9.718 | 9.780 | 5,688 | -0.20(-2.00%) |
Dec 23, 2016 | 9.980 | 9.980 | 9.980 | 0 | +0.26(+2.66%) | |
Dec 22, 2016 | 9.721 | 9.721 | 9.721 | 9.721 | 506 | +0.01(+0.12%) |
Dec 21, 2016 | 9.720 | 9.780 | 9.710 | 9.710 | 625 | -0.17(-1.72%) |
Dec 20, 2016 | 9.836 | 10.00 | 9.510 | 9.880 | 24,124 | +0.25(+2.60%) |
Dec 19, 2016 | 9.610 | 9.833 | 9.610 | 9.630 | 5,327 | -0.12(-1.23%) |
Dec 16, 2016 | 9.760 | 9.850 | 9.510 | 9.750 | 8,476 | +0.02(+0.21%) |
Dec 15, 2016 | 9.610 | 9.730 | 9.610 | 9.730 | 1,040 | +0.22(+2.31%) |
Dec 14, 2016 | 9.600 | 9.850 | 9.510 | 9.510 | 4,611 | -0.09(-0.94%) |
Dec 13, 2016 | 9.790 | 9.970 | 9.543 | 9.600 | 10,090 | -0.19(-1.95%) |
Dec 12, 2016 | 9.600 | 9.819 | 9.530 | 9.791 | 12,241 | -0.04(-0.40%) |
Dec 09, 2016 | 9.520 | 9.970 | 9.490 | 9.830 | 19,844 | +0.08(+0.82%) |
Dec 08, 2016 | 9.881 | 9.881 | 9.710 | 9.750 | 1,528 | +0.00(+0.00%) |
Dec 07, 2016 | 9.840 | 9.960 | 9.630 | 9.750 | 24,216 | +0.35(+3.72%) |
Dec 06, 2016 | 9.441 | 9.790 | 9.260 | 9.400 | 8,655 | -0.05(-0.53%) |
Dec 05, 2016 | 9.400 | 9.470 | 9.210 | 9.450 | 14,446 | -0.13(-1.36%) |
Dec 02, 2016 | 9.080 | 9.580 | 9.070 | 9.580 | 10,382 | +0.41(+4.47%) |
Dec 01, 2016 | 9.160 | 9.170 | 9.094 | 9.170 | 2,372 | -0.05(-0.54%) |
Nov 30, 2016 | 9.610 | 9.620 | 9.080 | 9.220 | 15,047 | -0.58(-5.97%) |
Nov 29, 2016 | 9.857 | 9.857 | 9.670 | 9.805 | 5,033 | +0.06(+0.67%) |
Nov 28, 2016 | 10.01 | 10.03 | 9.260 | 9.740 | 50,539 | -0.33(-3.28%) |
Nov 25, 2016 | 9.900 | 10.07 | 9.900 | 10.07 | 737 | +0.17(+1.72%) |
Nov 23, 2016 | 9.900 | 9.900 | 9.900 | 0 | -0.16(-1.56%) | |
Nov 22, 2016 | 9.660 | 10.41 | 9.631 | 10.06 | 23,656 | +0.36(+3.68%) |
Nov 21, 2016 | 9.670 | 9.750 | 9.573 | 9.700 | 5,475 | +0.05(+0.52%) |
Nov 18, 2016 | 9.540 | 9.650 | 9.540 | 9.650 | 5,678 | -0.02(-0.21%) |
Nov 17, 2016 | 9.520 | 9.729 | 9.300 | 9.670 | 24,571 | +0.15(+1.58%) |
Nov 16, 2016 | 9.280 | 9.670 | 9.050 | 9.520 | 25,361 | +0.40(+4.39%) |
Nov 15, 2016 | 8.750 | 9.280 | 8.750 | 9.120 | 15,407 | +0.12(+1.33%) |
Nov 14, 2016 | 9.000 | 9.650 | 8.700 | 9.000 | 82,846 | -0.60(-6.21%) |
Nov 11, 2016 | 10.70 | 10.70 | 9.530 | 9.596 | 21,869 | -1.26(-11.64%) |
Nov 10, 2016 | 11.20 | 11.23 | 10.71 | 10.86 | 6,760 | -0.06(-0.55%) |
Nov 09, 2016 | 10.80 | 10.97 | 10.78 | 10.92 | 6,362 | -0.07(-0.63%) |
Nov 08, 2016 | 10.92 | 10.99 | 10.92 | 10.99 | 2,156 | +0.07(+0.64%) |
Nov 07, 2016 | 10.93 | 10.97 | 10.88 | 10.92 | 4,627 | +0.04(+0.37%) |
Nov 04, 2016 | 10.53 | 10.98 | 10.50 | 10.88 | 3,698 | +0.37(+3.52%) |
Nov 03, 2016 | 10.54 | 10.62 | 10.51 | 10.51 | 1,500 | -0.24(-2.23%) |
Nov 02, 2016 | 10.82 | 10.82 | 10.61 | 10.75 | 5,514 | -0.18(-1.65%) |