Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 9.503 | 9.739 | 9.436 | 9.569 | 194,756 | +0.13(+1.42%) |
Jan 30, 2017 | 9.832 | 9.832 | 9.410 | 9.436 | 107,257 | -0.44(-4.47%) |
Jan 27, 2017 | 9.857 | 9.918 | 9.816 | 9.878 | 28,760 | -0.20(-1.94%) |
Jan 26, 2017 | 10.16 | 10.16 | 9.950 | 10.07 | 34,556 | -0.10(-0.96%) |
Jan 25, 2017 | 10.00 | 10.21 | 10.00 | 10.17 | 66,506 | +0.25(+2.54%) |
Jan 24, 2017 | 9.821 | 9.919 | 9.801 | 9.919 | 74,793 | +0.12(+1.26%) |
Jan 23, 2017 | 9.775 | 9.837 | 9.775 | 9.796 | 39,224 | -0.06(-0.57%) |
Jan 20, 2017 | 9.796 | 9.914 | 9.796 | 9.852 | 37,917 | +0.07(+0.68%) |
Jan 19, 2017 | 9.888 | 9.888 | 9.744 | 9.785 | 54,067 | -0.11(-1.14%) |
Jan 18, 2017 | 9.883 | 9.914 | 9.821 | 9.898 | 40,958 | +0.06(+0.63%) |
Jan 17, 2017 | 9.981 | 9.981 | 9.775 | 9.837 | 96,958 | -0.15(-1.49%) |
Jan 13, 2017 | 9.986 | 9.986 | 9.986 | 0 | +0.09(+0.88%) | |
Jan 12, 2017 | 9.883 | 9.919 | 9.790 | 9.898 | 95,023 | -0.02(-0.21%) |
Jan 11, 2017 | 9.760 | 9.919 | 9.760 | 9.919 | 141,253 | +0.05(+0.52%) |
Jan 10, 2017 | 9.672 | 9.898 | 9.662 | 9.868 | 180,003 | +0.14(+1.48%) |
Jan 09, 2017 | 9.842 | 9.842 | 9.611 | 9.724 | 137,554 | -0.17(-1.77%) |
Jan 06, 2017 | 9.698 | 10.02 | 9.533 | 9.898 | 159,004 | +0.21(+2.12%) |
Jan 05, 2017 | 9.878 | 9.908 | 9.333 | 9.693 | 374,441 | -0.28(-2.78%) |
Jan 04, 2017 | 10.12 | 10.12 | 9.919 | 9.970 | 93,835 | -0.10(-0.97%) |
Jan 03, 2017 | 10.03 | 10.21 | 9.924 | 10.07 | 167,083 | +0.13(+1.29%) |
Dec 30, 2016 | 9.939 | 9.939 | 9.939 | 0 | -0.29(-2.81%) | |
Dec 29, 2016 | 10.28 | 10.28 | 10.10 | 10.23 | 158,288 | -0.05(-0.50%) |
Dec 28, 2016 | 10.32 | 10.34 | 9.945 | 10.28 | 154,253 | -0.05(-0.45%) |
Dec 27, 2016 | 10.28 | 10.38 | 10.24 | 10.32 | 78,370 | +0.02(+0.20%) |
Dec 23, 2016 | 10.30 | 10.30 | 10.30 | 0 | +0.05(+0.45%) | |
Dec 22, 2016 | 10.13 | 10.30 | 10.09 | 10.26 | 78,062 | +0.07(+0.66%) |
Dec 21, 2016 | 10.27 | 10.27 | 10.18 | 10.19 | 44,497 | -0.05(-0.50%) |
Dec 20, 2016 | 10.10 | 10.25 | 10.10 | 10.24 | 111,835 | +0.17(+1.68%) |
Dec 19, 2016 | 10.00 | 10.09 | 10.00 | 10.07 | 85,960 | +0.13(+1.29%) |
Dec 16, 2016 | 10.01 | 10.07 | 9.816 | 9.945 | 580,024 | -0.04(-0.36%) |
Dec 15, 2016 | 9.857 | 10.12 | 9.857 | 9.981 | 135,120 | +0.17(+1.73%) |
Dec 14, 2016 | 9.873 | 9.991 | 9.765 | 9.811 | 89,723 | -0.13(-1.34%) |
Dec 13, 2016 | 10.01 | 10.08 | 9.893 | 9.945 | 150,204 | -0.02(-0.15%) |
Dec 12, 2016 | 10.20 | 10.28 | 9.919 | 9.960 | 112,107 | -0.25(-2.47%) |
Dec 09, 2016 | 10.19 | 10.30 | 10.17 | 10.21 | 179,274 | +0.08(+0.81%) |
Dec 08, 2016 | 9.780 | 10.22 | 9.718 | 10.13 | 181,844 | +0.39(+3.96%) |
Dec 07, 2016 | 9.924 | 9.981 | 9.698 | 9.744 | 43,941 | -0.17(-1.71%) |
Dec 06, 2016 | 9.703 | 10.06 | 9.549 | 9.914 | 69,905 | +0.25(+2.55%) |
Dec 05, 2016 | 9.621 | 9.713 | 9.621 | 9.667 | 64,525 | +0.11(+1.13%) |
Dec 02, 2016 | 9.569 | 9.965 | 9.559 | 9.559 | 75,319 | -0.08(-0.80%) |
Dec 01, 2016 | 9.636 | 9.832 | 9.539 | 9.636 | 92,840 | -0.03(-0.27%) |
Nov 30, 2016 | 9.970 | 10.03 | 9.605 | 9.662 | 365,457 | -0.23(-2.34%) |
Nov 29, 2016 | 9.996 | 10.08 | 9.806 | 9.893 | 107,418 | -0.05(-0.52%) |
Nov 28, 2016 | 10.08 | 10.12 | 9.919 | 9.945 | 123,352 | -0.14(-1.38%) |
Nov 25, 2016 | 9.898 | 10.12 | 9.785 | 10.08 | 85,960 | +0.23(+2.35%) |
Nov 23, 2016 | 9.852 | 9.852 | 9.852 | 0 | +0.10(+1.00%) | |
Nov 22, 2016 | 9.657 | 9.765 | 9.600 | 9.754 | 144,800 | +0.10(+1.01%) |
Nov 21, 2016 | 9.636 | 9.662 | 9.585 | 9.657 | 150,564 | +0.02(+0.21%) |
Nov 18, 2016 | 9.569 | 9.636 | 9.508 | 9.636 | 219,787 | +0.00(+0.00%) |
Nov 17, 2016 | 9.492 | 9.647 | 9.418 | 9.636 | 210,283 | +0.21(+2.18%) |
Nov 16, 2016 | 9.467 | 9.616 | 9.405 | 9.431 | 124,278 | -0.05(-0.54%) |
Nov 15, 2016 | 9.395 | 9.636 | 9.395 | 9.482 | 178,417 | +0.09(+0.93%) |
Nov 14, 2016 | 9.467 | 9.523 | 9.277 | 9.395 | 174,279 | +0.12(+1.27%) |
Nov 11, 2016 | 9.081 | 9.302 | 9.081 | 9.277 | 285,764 | +0.21(+2.27%) |
Nov 10, 2016 | 8.989 | 9.312 | 8.989 | 9.071 | 340,413 | +0.08(+0.91%) |
Nov 09, 2016 | 8.788 | 8.989 | 8.701 | 8.989 | 183,788 | +0.18(+2.04%) |
Nov 08, 2016 | 8.721 | 8.835 | 8.716 | 8.809 | 200,249 | +0.08(+0.88%) |
Nov 07, 2016 | 8.763 | 8.763 | 8.696 | 8.732 | 76,439 | +0.04(+0.47%) |
Nov 04, 2016 | 8.660 | 8.737 | 8.639 | 8.691 | 190,403 | +0.06(+0.65%) |
Nov 03, 2016 | 8.675 | 8.721 | 8.583 | 8.634 | 107,980 | -0.04(-0.41%) |
Nov 02, 2016 | 8.680 | 8.737 | 8.470 | 8.670 | 62,992 | -0.06(-0.65%) |