Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 9.650 | 9.800 | 9.600 | 9.650 | 44,524 | -0.10(-1.03%) |
Jan 30, 2017 | 9.750 | 9.800 | 9.500 | 9.750 | 60,923 | +0.00(+0.00%) |
Jan 27, 2017 | 9.600 | 9.800 | 9.550 | 9.750 | 109,780 | +0.10(+1.04%) |
Jan 26, 2017 | 9.450 | 9.650 | 9.371 | 9.650 | 103,841 | +0.25(+2.66%) |
Jan 25, 2017 | 9.100 | 9.525 | 9.100 | 9.400 | 176,247 | +0.30(+3.30%) |
Jan 24, 2017 | 9.050 | 9.200 | 9.000 | 9.100 | 82,670 | +0.05(+0.55%) |
Jan 23, 2017 | 8.950 | 9.200 | 8.950 | 9.050 | 71,989 | +0.00(+0.00%) |
Jan 20, 2017 | 9.050 | 9.100 | 9.000 | 9.050 | 63,322 | +0.10(+1.12%) |
Jan 19, 2017 | 9.050 | 9.050 | 8.950 | 8.950 | 80,885 | +0.00(+0.00%) |
Jan 18, 2017 | 9.000 | 9.000 | 8.950 | 8.950 | 66,664 | -0.05(-0.56%) |
Jan 17, 2017 | 9.000 | 9.050 | 8.950 | 9.000 | 110,449 | +0.00(+0.00%) |
Jan 13, 2017 | 9.000 | 9.000 | 9.000 | 0 | -0.20(-2.17%) | |
Jan 12, 2017 | 9.450 | 9.600 | 9.150 | 9.200 | 52,258 | -0.20(-2.13%) |
Jan 11, 2017 | 9.125 | 9.400 | 9.125 | 9.400 | 48,215 | +0.30(+3.30%) |
Jan 10, 2017 | 9.450 | 9.450 | 9.100 | 9.100 | 45,178 | -0.35(-3.70%) |
Jan 09, 2017 | 9.300 | 9.500 | 9.250 | 9.450 | 64,230 | +0.12(+1.34%) |
Jan 06, 2017 | 9.225 | 9.450 | 9.200 | 9.325 | 34,260 | +0.07(+0.81%) |
Jan 05, 2017 | 9.150 | 9.250 | 9.060 | 9.250 | 49,374 | +0.15(+1.65%) |
Jan 04, 2017 | 9.050 | 9.150 | 8.950 | 9.100 | 263,238 | +0.05(+0.55%) |
Jan 03, 2017 | 9.000 | 9.050 | 8.850 | 9.050 | 11,639 | +0.05(+0.56%) |
Dec 30, 2016 | 9.000 | 9.000 | 9.000 | 0 | +0.20(+2.27%) | |
Dec 29, 2016 | 8.800 | 8.900 | 8.700 | 8.800 | 19,329 | -0.10(-1.12%) |
Dec 28, 2016 | 8.900 | 8.950 | 8.750 | 8.900 | 30,643 | -0.03(-0.28%) |
Dec 27, 2016 | 9.100 | 9.150 | 8.900 | 8.925 | 47,778 | -0.22(-2.46%) |
Dec 23, 2016 | 9.150 | 9.150 | 9.150 | 0 | +0.35(+3.98%) | |
Dec 22, 2016 | 8.800 | 8.950 | 8.650 | 8.800 | 86,248 | -0.15(-1.68%) |
Dec 21, 2016 | 8.750 | 9.150 | 8.700 | 8.950 | 33,813 | +0.10(+1.13%) |
Dec 20, 2016 | 8.850 | 9.050 | 8.800 | 8.850 | 61,244 | -0.05(-0.56%) |
Dec 19, 2016 | 8.950 | 9.050 | 8.850 | 8.900 | 76,429 | -0.25(-2.73%) |
Dec 16, 2016 | 9.200 | 9.300 | 9.075 | 9.150 | 44,381 | -0.20(-2.14%) |
Dec 15, 2016 | 9.300 | 9.500 | 9.100 | 9.350 | 61,956 | +0.15(+1.63%) |
Dec 14, 2016 | 9.100 | 9.250 | 9.100 | 9.200 | 31,624 | +0.10(+1.10%) |
Dec 13, 2016 | 9.150 | 9.275 | 9.050 | 9.100 | 26,893 | -0.05(-0.55%) |
Dec 12, 2016 | 9.150 | 9.400 | 9.000 | 9.150 | 46,810 | -0.10(-1.08%) |
Dec 09, 2016 | 9.600 | 9.650 | 9.250 | 9.250 | 61,073 | -0.15(-1.60%) |
Dec 08, 2016 | 9.150 | 9.550 | 9.100 | 9.400 | 55,516 | +0.15(+1.62%) |
Dec 07, 2016 | 9.050 | 9.350 | 9.000 | 9.250 | 39,392 | +0.15(+1.65%) |
Dec 06, 2016 | 9.300 | 9.300 | 9.025 | 9.100 | 24,960 | -0.15(-1.62%) |
Dec 05, 2016 | 8.800 | 9.300 | 8.750 | 9.250 | 51,730 | +0.35(+3.93%) |
Dec 02, 2016 | 8.650 | 8.950 | 8.400 | 8.900 | 240,550 | +0.15(+1.71%) |
Dec 01, 2016 | 9.200 | 9.200 | 8.750 | 8.750 | 89,179 | -0.55(-5.91%) |
Nov 30, 2016 | 9.900 | 9.900 | 8.520 | 9.300 | 225,994 | -0.20(-2.11%) |
Nov 29, 2016 | 9.100 | 9.500 | 9.050 | 9.500 | 275,806 | +0.40(+4.40%) |
Nov 28, 2016 | 9.200 | 9.225 | 9.075 | 9.100 | 66,847 | -0.05(-0.55%) |
Nov 25, 2016 | 9.050 | 9.250 | 9.050 | 9.150 | 53,792 | +0.20(+2.23%) |
Nov 23, 2016 | 8.950 | 8.950 | 8.950 | 0 | -0.03(-0.28%) | |
Nov 22, 2016 | 8.990 | 9.100 | 8.950 | 8.975 | 47,624 | +0.03(+0.28%) |
Nov 21, 2016 | 9.000 | 9.100 | 8.950 | 8.950 | 36,101 | -0.05(-0.56%) |
Nov 18, 2016 | 9.050 | 9.050 | 8.950 | 9.000 | 40,632 | +0.00(+0.00%) |
Nov 17, 2016 | 8.850 | 9.050 | 8.850 | 9.000 | 25,571 | +0.10(+1.12%) |
Nov 16, 2016 | 8.800 | 8.900 | 8.800 | 8.900 | 23,680 | +0.05(+0.56%) |
Nov 15, 2016 | 8.900 | 8.975 | 8.850 | 8.850 | 27,192 | -0.05(-0.56%) |
Nov 14, 2016 | 8.850 | 8.900 | 8.800 | 8.900 | 30,519 | +0.05(+0.56%) |
Nov 11, 2016 | 8.700 | 8.950 | 8.700 | 8.850 | 34,021 | +0.05(+0.57%) |
Nov 10, 2016 | 8.900 | 8.950 | 8.650 | 8.800 | 28,213 | -0.15(-1.68%) |
Nov 09, 2016 | 8.550 | 9.050 | 8.455 | 8.950 | 36,242 | +0.20(+2.29%) |
Nov 08, 2016 | 8.550 | 8.750 | 8.525 | 8.750 | 135,393 | +0.10(+1.16%) |
Nov 07, 2016 | 8.700 | 8.700 | 8.600 | 8.650 | 30,840 | +0.00(+0.00%) |
Nov 04, 2016 | 8.550 | 8.650 | 8.550 | 8.650 | 39,138 | +0.00(+0.00%) |
Nov 03, 2016 | 8.550 | 8.700 | 8.500 | 8.650 | 22,282 | +0.10(+1.17%) |
Nov 02, 2016 | 8.500 | 8.650 | 8.450 | 8.550 | 29,699 | -0.05(-0.58%) |