Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 9.547 | 9.547 | 9.468 | 9.468 | 847 | -0.03(-0.35%) |
Jan 30, 2017 | 9.501 | 9.561 | 9.501 | 9.501 | 3,681 | -0.19(-1.97%) |
Jan 27, 2017 | 9.639 | 9.761 | 9.639 | 9.693 | 3,047 | -0.08(-0.86%) |
Jan 26, 2017 | 9.823 | 9.823 | 9.640 | 9.777 | 2,564 | +0.00(+0.00%) |
Jan 25, 2017 | 9.501 | 9.822 | 9.501 | 9.777 | 10,920 | +0.37(+3.90%) |
Jan 24, 2017 | 9.409 | 9.544 | 9.409 | 9.409 | 7,760 | +0.00(+0.00%) |
Jan 20, 2017 | 9.409 | 9.409 | 9.409 | 47 | -0.09(-0.95%) | |
Jan 19, 2017 | 9.378 | 9.499 | 9.378 | 9.499 | 1,018 | +0.02(+0.24%) |
Jan 18, 2017 | 9.499 | 9.544 | 9.459 | 9.477 | 3,501 | +0.02(+0.24%) |
Jan 17, 2017 | 9.454 | 9.499 | 9.440 | 9.454 | 2,297 | +0.09(+1.00%) |
Jan 13, 2017 | 9.361 | 9.361 | 9.361 | 0 | -0.06(-0.66%) | |
Jan 12, 2017 | 9.495 | 9.499 | 9.424 | 9.424 | 6,771 | -0.07(-0.78%) |
Jan 11, 2017 | 9.499 | 9.499 | 9.498 | 9.498 | 1,277 | +0.07(+0.74%) |
Jan 10, 2017 | 9.319 | 9.450 | 9.319 | 9.427 | 914 | +0.02(+0.19%) |
Jan 09, 2017 | 9.421 | 9.454 | 9.379 | 9.409 | 958 | -0.01(-0.12%) |
Jan 06, 2017 | 9.499 | 9.499 | 9.421 | 9.421 | 3,267 | +0.01(+0.12%) |
Jan 05, 2017 | 9.495 | 9.499 | 9.364 | 9.409 | 5,845 | +0.00(+0.00%) |
Jan 04, 2017 | 9.490 | 9.499 | 9.409 | 9.409 | 8,387 | -0.02(-0.24%) |
Jan 03, 2017 | 9.499 | 9.499 | 9.364 | 9.432 | 4,446 | -0.07(-0.71%) |
Dec 30, 2016 | 9.499 | 9.499 | 9.499 | 0 | +0.18(+1.93%) | |
Dec 29, 2016 | 9.229 | 9.364 | 9.229 | 9.319 | 11,464 | +0.00(+0.00%) |
Dec 28, 2016 | 9.499 | 9.499 | 9.319 | 9.319 | 2,899 | -0.18(-1.90%) |
Dec 27, 2016 | 9.499 | 9.499 | 9.495 | 9.499 | 1,369 | +0.05(+0.48%) |
Dec 23, 2016 | 9.454 | 9.454 | 9.454 | 0 | -0.05(-0.47%) | |
Dec 22, 2016 | 9.635 | 9.635 | 9.499 | 9.500 | 3,579 | -0.09(-0.95%) |
Dec 21, 2016 | 9.590 | 9.590 | 9.500 | 9.590 | 4,921 | +0.00(+0.01%) |
Dec 20, 2016 | 9.590 | 9.590 | 9.455 | 9.590 | 9,056 | +0.01(+0.09%) |
Dec 19, 2016 | 9.454 | 9.635 | 9.454 | 9.581 | 15,769 | +0.17(+1.83%) |
Dec 16, 2016 | 9.542 | 9.567 | 9.409 | 9.409 | 13,730 | +0.05(+0.58%) |
Dec 15, 2016 | 9.454 | 9.454 | 9.319 | 9.355 | 15,580 | -0.05(-0.48%) |
Dec 14, 2016 | 9.274 | 9.499 | 9.229 | 9.400 | 29,667 | +0.22(+2.35%) |
Dec 13, 2016 | 9.319 | 9.454 | 9.139 | 9.184 | 7,075 | -0.09(-0.97%) |
Dec 12, 2016 | 9.499 | 9.499 | 9.274 | 9.274 | 16,224 | -0.14(-1.44%) |
Dec 09, 2016 | 9.184 | 9.454 | 9.184 | 9.409 | 1,895 | +0.23(+2.45%) |
Dec 08, 2016 | 9.319 | 9.463 | 9.049 | 9.184 | 12,842 | -0.23(-2.39%) |
Dec 07, 2016 | 9.004 | 9.590 | 8.914 | 9.409 | 18,998 | +0.59(+6.63%) |
Dec 06, 2016 | 8.147 | 9.364 | 8.147 | 8.824 | 49,018 | +0.86(+10.73%) |
Dec 05, 2016 | 8.014 | 8.329 | 7.879 | 7.969 | 21,496 | +0.00(+0.00%) |
Dec 02, 2016 | 8.149 | 8.149 | 7.969 | 7.969 | 7,222 | +0.05(+0.57%) |
Dec 01, 2016 | 7.924 | 8.104 | 7.924 | 7.924 | 4,751 | -0.16(-1.95%) |
Nov 30, 2016 | 8.136 | 8.136 | 8.059 | 8.081 | 2,814 | -0.02(-0.28%) |
Nov 29, 2016 | 7.924 | 8.104 | 7.924 | 8.104 | 1,733 | +0.05(+0.56%) |
Nov 28, 2016 | 8.059 | 8.149 | 8.059 | 8.059 | 6,643 | -0.05(-0.56%) |
Nov 25, 2016 | 8.104 | 8.104 | 8.104 | 8.104 | 2,683 | +0.07(+0.84%) |
Nov 23, 2016 | 8.036 | 8.036 | 8.036 | 0 | -0.32(-3.88%) | |
Nov 22, 2016 | 8.361 | 8.361 | 8.361 | 8.361 | 297 | +0.08(+0.93%) |
Nov 21, 2016 | 8.284 | 8.304 | 8.284 | 8.284 | 1,027 | -0.01(-0.10%) |
Nov 18, 2016 | 8.350 | 8.350 | 8.292 | 8.292 | 233 | -0.04(-0.44%) |
Nov 17, 2016 | 8.329 | 8.336 | 8.329 | 8.329 | 563 | -0.05(-0.54%) |
Nov 16, 2016 | 8.419 | 8.419 | 8.374 | 8.374 | 982 | -0.11(-1.35%) |
Nov 15, 2016 | 8.329 | 8.489 | 8.329 | 8.489 | 3,606 | +0.32(+3.89%) |
Nov 14, 2016 | 8.194 | 8.194 | 8.014 | 8.171 | 6,126 | -0.16(-1.89%) |
Nov 11, 2016 | 8.014 | 8.365 | 8.014 | 8.329 | 4,346 | +0.32(+3.93%) |
Nov 10, 2016 | 8.014 | 8.014 | 8.014 | 8.014 | 868 | -0.14(-1.66%) |
Nov 09, 2016 | 8.194 | 8.689 | 8.194 | 8.149 | 60,257 | -0.23(-2.70%) |
Nov 08, 2016 | 8.329 | 8.433 | 8.329 | 8.375 | 1,613 | -0.02(-0.25%) |
Nov 07, 2016 | 8.149 | 8.509 | 8.149 | 8.396 | 15,490 | +0.16(+1.90%) |
Nov 04, 2016 | 8.014 | 8.329 | 8.014 | 8.239 | 3,430 | +0.23(+2.82%) |
Nov 03, 2016 | 8.104 | 8.104 | 7.924 | 8.013 | 1,241 | -0.09(-1.12%) |
Nov 02, 2016 | 8.238 | 8.239 | 7.969 | 8.104 | 10,803 | -0.27(-3.23%) |