Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 9.882 | 9.917 | 9.854 | 9.910 | 138,337 | +0.05(+0.49%) |
Jan 30, 2017 | 9.868 | 9.868 | 9.834 | 9.861 | 62,727 | +0.03(+0.28%) |
Jan 27, 2017 | 9.841 | 9.854 | 9.831 | 9.834 | 36,343 | +0.02(+0.21%) |
Jan 26, 2017 | 9.799 | 9.841 | 9.799 | 9.813 | 64,155 | +0.01(+0.07%) |
Jan 25, 2017 | 9.847 | 9.864 | 9.806 | 9.806 | 63,409 | -0.05(-0.49%) |
Jan 24, 2017 | 9.889 | 9.896 | 9.841 | 9.854 | 58,194 | -0.03(-0.35%) |
Jan 23, 2017 | 9.841 | 9.900 | 9.820 | 9.889 | 34,482 | +0.08(+0.85%) |
Jan 20, 2017 | 9.834 | 9.841 | 9.799 | 9.806 | 111,203 | -0.04(-0.42%) |
Jan 19, 2017 | 9.889 | 9.896 | 9.778 | 9.847 | 209,896 | -0.05(-0.49%) |
Jan 18, 2017 | 9.931 | 9.931 | 9.889 | 9.896 | 90,679 | -0.04(-0.42%) |
Jan 17, 2017 | 9.938 | 9.993 | 9.924 | 9.938 | 88,969 | +0.01(+0.07%) |
Jan 13, 2017 | 9.931 | 9.931 | 9.931 | 0 | -0.03(-0.35%) | |
Jan 12, 2017 | 9.952 | 9.979 | 9.917 | 9.965 | 129,423 | +0.03(+0.35%) |
Jan 11, 2017 | 9.952 | 9.979 | 9.875 | 9.931 | 96,957 | -0.02(-0.20%) |
Jan 10, 2017 | 9.833 | 9.951 | 9.833 | 9.951 | 137,614 | +0.11(+1.12%) |
Jan 09, 2017 | 9.778 | 9.958 | 9.695 | 9.840 | 170,425 | +0.10(+0.99%) |
Jan 06, 2017 | 9.668 | 9.744 | 9.633 | 9.744 | 175,950 | +0.08(+0.79%) |
Jan 05, 2017 | 9.626 | 9.681 | 9.605 | 9.668 | 248,579 | -0.01(-0.14%) |
Jan 04, 2017 | 9.640 | 9.688 | 9.619 | 9.681 | 268,206 | +0.02(+0.21%) |
Jan 03, 2017 | 9.578 | 9.668 | 9.543 | 9.661 | 150,561 | +0.10(+1.08%) |
Dec 30, 2016 | 9.557 | 9.557 | 9.557 | 0 | +0.01(+0.14%) | |
Dec 29, 2016 | 9.516 | 9.571 | 9.502 | 9.543 | 229,137 | +0.02(+0.22%) |
Dec 28, 2016 | 9.516 | 9.530 | 9.454 | 9.523 | 263,662 | +0.01(+0.07%) |
Dec 27, 2016 | 9.543 | 9.564 | 9.460 | 9.516 | 281,187 | -0.03(-0.36%) |
Dec 23, 2016 | 9.550 | 9.550 | 9.550 | 0 | +0.01(+0.07%) | |
Dec 22, 2016 | 9.612 | 9.647 | 9.536 | 9.543 | 220,373 | -0.08(-0.79%) |
Dec 21, 2016 | 9.605 | 9.626 | 9.564 | 9.619 | 287,873 | +0.03(+0.29%) |
Dec 20, 2016 | 9.578 | 9.592 | 9.543 | 9.592 | 278,327 | +0.01(+0.14%) |
Dec 19, 2016 | 9.495 | 9.588 | 9.495 | 9.578 | 293,400 | +0.10(+1.02%) |
Dec 16, 2016 | 9.467 | 9.522 | 9.447 | 9.481 | 331,431 | +0.03(+0.29%) |
Dec 15, 2016 | 9.426 | 9.523 | 9.412 | 9.454 | 531,088 | -0.06(-0.58%) |
Dec 14, 2016 | 9.557 | 9.599 | 9.495 | 9.509 | 329,126 | -0.03(-0.29%) |
Dec 13, 2016 | 9.433 | 9.543 | 9.412 | 9.536 | 345,165 | +0.12(+1.32%) |
Dec 12, 2016 | 9.474 | 9.488 | 9.398 | 9.412 | 271,350 | -0.06(-0.66%) |
Dec 09, 2016 | 9.564 | 9.564 | 9.454 | 9.474 | 265,537 | -0.10(-1.08%) |
Dec 08, 2016 | 9.626 | 9.626 | 9.495 | 9.578 | 318,363 | -0.03(-0.35%) |
Dec 07, 2016 | 9.522 | 9.667 | 9.474 | 9.612 | 443,617 | +0.16(+1.75%) |
Dec 06, 2016 | 9.344 | 9.467 | 9.344 | 9.447 | 220,857 | +0.12(+1.25%) |
Dec 05, 2016 | 9.275 | 9.364 | 9.234 | 9.330 | 281,105 | +0.02(+0.22%) |
Dec 02, 2016 | 9.268 | 9.330 | 9.227 | 9.309 | 368,269 | +0.02(+0.22%) |
Dec 01, 2016 | 9.412 | 9.412 | 9.241 | 9.289 | 433,766 | -0.10(-1.10%) |
Nov 30, 2016 | 9.371 | 9.406 | 9.330 | 9.392 | 122,099 | +0.01(+0.07%) |
Nov 29, 2016 | 9.433 | 9.454 | 9.385 | 9.385 | 141,207 | -0.05(-0.58%) |
Nov 28, 2016 | 9.412 | 9.446 | 9.351 | 9.440 | 156,043 | +0.08(+0.81%) |
Nov 25, 2016 | 9.460 | 9.460 | 9.337 | 9.364 | 101,978 | -0.04(-0.44%) |
Nov 23, 2016 | 9.406 | 9.406 | 9.406 | 0 | +0.01(+0.07%) | |
Nov 22, 2016 | 9.467 | 9.467 | 9.392 | 9.399 | 166,037 | +0.00(+0.00%) |
Nov 21, 2016 | 9.323 | 9.408 | 9.323 | 9.399 | 155,058 | +0.08(+0.81%) |
Nov 18, 2016 | 9.406 | 9.433 | 9.316 | 9.323 | 247,667 | -0.05(-0.51%) |
Nov 17, 2016 | 9.364 | 9.454 | 9.323 | 9.371 | 348,281 | -0.01(-0.15%) |
Nov 16, 2016 | 9.564 | 9.605 | 9.371 | 9.385 | 469,770 | -0.14(-1.51%) |
Nov 15, 2016 | 9.337 | 9.550 | 9.337 | 9.529 | 221,218 | +0.19(+2.06%) |
Nov 14, 2016 | 9.557 | 9.600 | 9.289 | 9.337 | 719,205 | -0.32(-3.34%) |
Nov 11, 2016 | 9.859 | 9.859 | 9.646 | 9.660 | 302,095 | -0.16(-1.68%) |
Nov 10, 2016 | 10.11 | 10.11 | 9.818 | 9.825 | 408,274 | -0.29(-2.85%) |
Nov 09, 2016 | 10.05 | 10.12 | 10.05 | 10.11 | 102,178 | -0.02(-0.20%) |
Nov 08, 2016 | 10.17 | 10.21 | 10.13 | 10.13 | 67,102 | -0.01(-0.07%) |
Nov 07, 2016 | 10.06 | 10.15 | 10.06 | 10.14 | 63,357 | +0.03(+0.34%) |
Nov 04, 2016 | 10.13 | 10.17 | 10.10 | 10.11 | 77,035 | -0.03(-0.34%) |
Nov 03, 2016 | 10.16 | 10.18 | 10.13 | 10.14 | 105,406 | -0.03(-0.27%) |
Nov 02, 2016 | 10.07 | 10.17 | 10.06 | 10.17 | 120,067 | +0.10(+1.02%) |