Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 9.767 | 9.891 | 9.740 | 9.891 | 594,781 | +0.09(+0.96%) |
Jan 30, 2017 | 9.749 | 9.802 | 9.726 | 9.796 | 298,042 | +0.03(+0.30%) |
Jan 27, 2017 | 9.755 | 9.796 | 9.714 | 9.767 | 359,854 | +0.01(+0.12%) |
Jan 26, 2017 | 9.808 | 9.826 | 9.755 | 9.755 | 247,064 | -0.02(-0.18%) |
Jan 25, 2017 | 9.726 | 9.785 | 9.726 | 9.773 | 234,399 | +0.08(+0.79%) |
Jan 24, 2017 | 9.714 | 9.726 | 9.667 | 9.696 | 236,802 | -0.02(-0.24%) |
Jan 23, 2017 | 9.790 | 9.796 | 9.702 | 9.720 | 171,814 | -0.03(-0.30%) |
Jan 20, 2017 | 9.832 | 9.844 | 9.732 | 9.749 | 122,597 | -0.04(-0.42%) |
Jan 19, 2017 | 9.926 | 9.963 | 9.785 | 9.790 | 246,377 | -0.18(-1.77%) |
Jan 18, 2017 | 9.973 | 9.973 | 9.910 | 9.967 | 162,932 | +0.05(+0.49%) |
Jan 17, 2017 | 9.954 | 9.954 | 9.872 | 9.919 | 208,544 | -0.05(-0.53%) |
Jan 13, 2017 | 9.971 | 9.971 | 9.971 | 0 | +0.10(+1.01%) | |
Jan 12, 2017 | 9.884 | 9.895 | 9.752 | 9.872 | 294,045 | +0.01(+0.06%) |
Jan 11, 2017 | 9.983 | 9.989 | 9.837 | 9.866 | 349,554 | -0.09(-0.94%) |
Jan 10, 2017 | 9.866 | 9.977 | 9.866 | 9.960 | 368,121 | +0.12(+1.19%) |
Jan 09, 2017 | 9.708 | 9.844 | 9.699 | 9.843 | 362,558 | +0.18(+1.88%) |
Jan 06, 2017 | 9.673 | 9.690 | 9.603 | 9.661 | 270,112 | +0.04(+0.43%) |
Jan 05, 2017 | 9.620 | 9.643 | 9.526 | 9.620 | 328,115 | +0.04(+0.43%) |
Jan 04, 2017 | 9.427 | 9.603 | 9.415 | 9.579 | 669,332 | +0.17(+1.77%) |
Jan 03, 2017 | 9.152 | 9.421 | 9.140 | 9.413 | 445,208 | +0.33(+3.58%) |
Dec 30, 2016 | 9.087 | 9.087 | 9.087 | 0 | +0.01(+0.13%) | |
Dec 29, 2016 | 9.087 | 9.160 | 9.064 | 9.076 | 457,613 | +0.00(+0.00%) |
Dec 28, 2016 | 9.210 | 9.210 | 9.064 | 9.076 | 452,028 | -0.14(-1.52%) |
Dec 27, 2016 | 9.122 | 9.245 | 9.122 | 9.216 | 485,584 | +0.09(+1.03%) |
Dec 23, 2016 | 9.122 | 9.122 | 9.122 | 0 | +0.01(+0.13%) | |
Dec 22, 2016 | 9.011 | 9.117 | 8.994 | 9.111 | 550,976 | +0.05(+0.52%) |
Dec 21, 2016 | 9.076 | 9.169 | 8.988 | 9.064 | 845,586 | +0.00(+0.00%) |
Dec 20, 2016 | 9.146 | 9.193 | 9.046 | 9.064 | 570,132 | -0.09(-0.96%) |
Dec 19, 2016 | 9.193 | 9.237 | 9.134 | 9.152 | 504,786 | -0.04(-0.45%) |
Dec 16, 2016 | 9.210 | 9.263 | 9.146 | 9.193 | 332,974 | -0.01(-0.13%) |
Dec 15, 2016 | 9.163 | 9.251 | 9.140 | 9.204 | 371,361 | +0.04(+0.46%) |
Dec 14, 2016 | 9.121 | 9.197 | 9.075 | 9.163 | 493,892 | +0.01(+0.13%) |
Dec 13, 2016 | 9.144 | 9.232 | 9.104 | 9.150 | 567,105 | +0.07(+0.77%) |
Dec 12, 2016 | 9.133 | 9.208 | 9.075 | 9.081 | 461,071 | -0.08(-0.83%) |
Dec 09, 2016 | 9.133 | 9.229 | 9.104 | 9.156 | 472,931 | +0.09(+0.96%) |
Dec 08, 2016 | 9.075 | 9.127 | 9.046 | 9.069 | 391,764 | -0.02(-0.26%) |
Dec 07, 2016 | 9.098 | 9.185 | 9.040 | 9.092 | 537,744 | -0.09(-1.01%) |
Dec 06, 2016 | 9.144 | 9.237 | 9.133 | 9.185 | 413,192 | +0.01(+0.06%) |
Dec 05, 2016 | 9.284 | 9.307 | 9.162 | 9.179 | 300,597 | -0.02(-0.19%) |
Dec 02, 2016 | 9.325 | 9.371 | 9.197 | 9.197 | 239,424 | -0.14(-1.49%) |
Dec 01, 2016 | 9.400 | 9.400 | 9.197 | 9.336 | 277,087 | -0.06(-0.68%) |
Nov 30, 2016 | 9.551 | 9.575 | 9.389 | 9.400 | 263,293 | -0.07(-0.74%) |
Nov 29, 2016 | 9.476 | 9.546 | 9.447 | 9.470 | 256,158 | +0.03(+0.31%) |
Nov 28, 2016 | 9.546 | 9.563 | 9.418 | 9.441 | 168,729 | -0.13(-1.40%) |
Nov 25, 2016 | 9.528 | 9.580 | 9.493 | 9.575 | 80,312 | +0.08(+0.80%) |
Nov 23, 2016 | 9.499 | 9.499 | 9.499 | 0 | -0.06(-0.67%) | |
Nov 22, 2016 | 9.586 | 9.667 | 9.511 | 9.563 | 258,527 | -0.06(-0.66%) |
Nov 21, 2016 | 9.592 | 9.650 | 9.586 | 9.627 | 306,824 | -0.01(-0.06%) |
Nov 18, 2016 | 9.743 | 9.743 | 9.482 | 9.633 | 332,896 | -0.09(-0.90%) |
Nov 17, 2016 | 9.633 | 9.743 | 9.563 | 9.720 | 406,935 | +0.16(+1.72%) |
Nov 16, 2016 | 9.533 | 9.625 | 9.486 | 9.556 | 313,557 | -0.03(-0.30%) |
Nov 15, 2016 | 9.533 | 9.619 | 9.383 | 9.585 | 302,815 | +0.06(+0.67%) |
Nov 14, 2016 | 9.538 | 9.596 | 9.412 | 9.521 | 346,244 | -0.02(-0.24%) |
Nov 11, 2016 | 9.590 | 9.627 | 9.481 | 9.544 | 384,137 | -0.12(-1.20%) |
Nov 10, 2016 | 9.712 | 9.816 | 9.623 | 9.660 | 489,478 | -0.01(-0.12%) |
Nov 09, 2016 | 9.510 | 9.792 | 9.394 | 9.671 | 1,066,474 | +0.62(+6.82%) |
Nov 08, 2016 | 8.799 | 9.053 | 8.724 | 9.053 | 646,049 | +0.27(+3.09%) |
Nov 07, 2016 | 8.724 | 8.845 | 8.707 | 8.782 | 444,474 | +0.16(+1.88%) |
Nov 04, 2016 | 8.499 | 8.661 | 8.499 | 8.620 | 406,037 | +0.12(+1.36%) |
Nov 03, 2016 | 8.626 | 8.742 | 8.502 | 8.505 | 325,819 | -0.14(-1.60%) |
Nov 02, 2016 | 8.892 | 8.921 | 8.632 | 8.643 | 427,250 | -0.26(-2.92%) |