Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 10.28 | 10.55 | 10.24 | 10.48 | 851,418 | +0.16(+1.56%) |
Jan 30, 2017 | 10.24 | 10.33 | 10.09 | 10.31 | 944,782 | +0.03(+0.30%) |
Jan 27, 2017 | 10.15 | 10.39 | 10.08 | 10.28 | 1,133,789 | +0.14(+1.36%) |
Jan 26, 2017 | 9.803 | 10.22 | 9.750 | 10.15 | 1,163,997 | +0.37(+3.83%) |
Jan 25, 2017 | 9.352 | 9.810 | 9.299 | 9.773 | 936,476 | +0.46(+4.92%) |
Jan 24, 2017 | 9.169 | 9.332 | 8.944 | 9.314 | 787,729 | +0.17(+1.84%) |
Jan 23, 2017 | 9.131 | 9.177 | 8.986 | 9.146 | 372,124 | -0.02(-0.25%) |
Jan 20, 2017 | 9.169 | 9.184 | 8.901 | 9.169 | 368,591 | +0.15(+1.69%) |
Jan 19, 2017 | 9.070 | 9.169 | 8.863 | 9.016 | 738,159 | -0.05(-0.59%) |
Jan 18, 2017 | 9.429 | 9.444 | 9.016 | 9.070 | 1,533,485 | -0.38(-4.04%) |
Jan 17, 2017 | 9.413 | 9.532 | 9.390 | 9.452 | 322,830 | +0.11(+1.14%) |
Jan 13, 2017 | 9.345 | 9.345 | 9.345 | 0 | +0.06(+0.66%) | |
Jan 12, 2017 | 9.406 | 9.418 | 9.215 | 9.284 | 309,380 | -0.03(-0.33%) |
Jan 11, 2017 | 9.452 | 9.490 | 9.253 | 9.314 | 322,294 | -0.11(-1.14%) |
Jan 10, 2017 | 9.765 | 9.834 | 9.406 | 9.421 | 584,808 | -0.34(-3.45%) |
Jan 09, 2017 | 9.887 | 9.979 | 9.696 | 9.757 | 815,684 | -0.18(-1.84%) |
Jan 06, 2017 | 9.979 | 9.979 | 9.711 | 9.941 | 637,285 | -0.05(-0.46%) |
Jan 05, 2017 | 9.986 | 10.06 | 9.780 | 9.986 | 501,751 | -0.08(-0.76%) |
Jan 04, 2017 | 9.849 | 10.12 | 9.818 | 10.06 | 880,077 | +0.22(+2.25%) |
Jan 03, 2017 | 9.834 | 10.12 | 9.803 | 9.841 | 627,026 | +0.08(+0.86%) |
Dec 30, 2016 | 9.757 | 9.757 | 9.757 | 0 | -0.05(-0.55%) | |
Dec 29, 2016 | 9.811 | 9.872 | 9.750 | 9.811 | 635,581 | +0.01(+0.08%) |
Dec 28, 2016 | 9.750 | 9.885 | 9.688 | 9.803 | 505,980 | +0.05(+0.47%) |
Dec 27, 2016 | 9.719 | 9.780 | 9.658 | 9.757 | 681,176 | +0.02(+0.24%) |
Dec 23, 2016 | 9.734 | 9.734 | 9.734 | 0 | -0.01(-0.08%) | |
Dec 22, 2016 | 9.704 | 9.807 | 9.666 | 9.742 | 916,257 | +0.04(+0.39%) |
Dec 21, 2016 | 9.742 | 9.750 | 9.650 | 9.704 | 218,382 | +0.00(+0.00%) |
Dec 20, 2016 | 9.727 | 9.780 | 9.666 | 9.704 | 555,443 | -0.03(-0.31%) |
Dec 19, 2016 | 9.582 | 9.795 | 9.551 | 9.734 | 775,995 | +0.12(+1.27%) |
Dec 16, 2016 | 9.467 | 9.635 | 9.436 | 9.612 | 581,975 | +0.17(+1.78%) |
Dec 15, 2016 | 9.742 | 9.788 | 9.398 | 9.444 | 753,790 | -0.33(-3.36%) |
Dec 14, 2016 | 9.818 | 9.857 | 9.711 | 9.773 | 467,033 | -0.12(-1.24%) |
Dec 13, 2016 | 9.826 | 9.964 | 9.772 | 9.895 | 974,946 | +0.15(+1.57%) |
Dec 12, 2016 | 9.673 | 9.826 | 9.604 | 9.742 | 815,878 | +0.11(+1.11%) |
Dec 09, 2016 | 9.650 | 9.666 | 9.475 | 9.635 | 694,126 | -0.03(-0.32%) |
Dec 08, 2016 | 9.589 | 9.681 | 9.528 | 9.666 | 868,716 | +0.12(+1.28%) |
Dec 07, 2016 | 9.475 | 9.564 | 9.455 | 9.543 | 911,032 | +0.08(+0.89%) |
Dec 06, 2016 | 9.696 | 9.704 | 9.390 | 9.459 | 1,211,678 | -0.15(-1.59%) |
Dec 05, 2016 | 9.826 | 9.872 | 9.604 | 9.612 | 742,438 | -0.21(-2.10%) |
Dec 02, 2016 | 9.574 | 9.925 | 9.574 | 9.818 | 1,557,301 | +0.21(+2.23%) |
Dec 01, 2016 | 10.19 | 10.21 | 9.329 | 9.604 | 1,065,584 | -0.39(-3.90%) |
Nov 30, 2016 | 10.35 | 10.38 | 9.911 | 9.994 | 956,614 | -0.23(-2.28%) |
Nov 29, 2016 | 10.16 | 10.36 | 10.15 | 10.23 | 783,359 | +0.05(+0.44%) |
Nov 28, 2016 | 10.12 | 10.35 | 10.07 | 10.18 | 1,847,224 | +0.02(+0.22%) |
Nov 25, 2016 | 10.27 | 10.35 | 10.10 | 10.16 | 434,080 | -0.11(-1.10%) |
Nov 23, 2016 | 10.27 | 10.27 | 10.27 | 0 | +0.05(+0.51%) | |
Nov 22, 2016 | 10.11 | 10.57 | 10.02 | 10.22 | 1,519,237 | +0.25(+2.49%) |
Nov 21, 2016 | 9.776 | 10.18 | 9.735 | 9.972 | 1,660,004 | +0.33(+3.43%) |
Nov 18, 2016 | 9.942 | 9.949 | 9.633 | 9.641 | 444,746 | -0.16(-1.61%) |
Nov 17, 2016 | 9.648 | 10.02 | 9.648 | 9.799 | 613,547 | +0.11(+1.16%) |
Nov 16, 2016 | 9.603 | 9.716 | 9.506 | 9.686 | 508,475 | -0.02(-0.15%) |
Nov 15, 2016 | 9.528 | 9.776 | 9.393 | 9.701 | 852,859 | +0.33(+3.53%) |
Nov 14, 2016 | 9.491 | 9.694 | 9.055 | 9.370 | 649,179 | -0.14(-1.42%) |
Nov 11, 2016 | 9.656 | 9.709 | 9.385 | 9.506 | 530,176 | -0.17(-1.79%) |
Nov 10, 2016 | 9.829 | 9.844 | 9.656 | 9.678 | 698,098 | -0.08(-0.85%) |
Nov 09, 2016 | 9.678 | 10.01 | 9.468 | 9.761 | 1,192,159 | +0.17(+1.72%) |
Nov 08, 2016 | 9.648 | 9.663 | 9.378 | 9.596 | 570,411 | -0.02(-0.16%) |
Nov 07, 2016 | 9.844 | 9.866 | 9.393 | 9.611 | 393,339 | -0.04(-0.39%) |
Nov 04, 2016 | 9.408 | 9.761 | 9.325 | 9.648 | 467,057 | +0.22(+2.31%) |
Nov 03, 2016 | 9.408 | 9.479 | 9.378 | 9.431 | 464,904 | +0.05(+0.48%) |
Nov 02, 2016 | 9.686 | 9.686 | 9.310 | 9.385 | 260,869 | -0.23(-2.35%) |