Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 10.29 | 10.35 | 10.17 | 10.20 | 197,663 | -0.05(-0.48%) |
Jan 30, 2017 | 10.41 | 10.42 | 10.22 | 10.25 | 222,386 | -0.17(-1.60%) |
Jan 27, 2017 | 10.37 | 10.44 | 10.21 | 10.41 | 224,224 | +0.02(+0.20%) |
Jan 26, 2017 | 10.41 | 10.44 | 10.37 | 10.39 | 144,579 | -0.02(-0.20%) |
Jan 25, 2017 | 10.36 | 10.44 | 10.32 | 10.41 | 112,248 | +0.05(+0.47%) |
Jan 24, 2017 | 10.17 | 10.46 | 10.09 | 10.37 | 123,575 | +0.20(+1.99%) |
Jan 23, 2017 | 9.781 | 10.24 | 9.781 | 10.16 | 156,016 | +0.24(+2.46%) |
Jan 20, 2017 | 9.886 | 9.949 | 9.809 | 9.921 | 77,669 | +0.00(+0.00%) |
Jan 19, 2017 | 9.900 | 9.935 | 9.747 | 9.921 | 123,869 | +0.01(+0.14%) |
Jan 18, 2017 | 9.893 | 9.956 | 9.830 | 9.907 | 89,136 | +0.08(+0.78%) |
Jan 17, 2017 | 9.900 | 9.962 | 9.726 | 9.830 | 101,944 | -0.17(-1.67%) |
Jan 13, 2017 | 9.997 | 9.997 | 9.997 | 0 | +0.10(+0.98%) | |
Jan 12, 2017 | 10.03 | 10.03 | 9.795 | 9.900 | 94,037 | -0.17(-1.66%) |
Jan 11, 2017 | 10.03 | 10.09 | 9.936 | 10.07 | 70,641 | -0.03(-0.28%) |
Jan 10, 2017 | 9.997 | 10.11 | 9.907 | 10.09 | 79,587 | +0.10(+1.05%) |
Jan 09, 2017 | 10.15 | 10.21 | 9.956 | 9.990 | 116,857 | -0.13(-1.24%) |
Jan 06, 2017 | 10.16 | 10.24 | 10.09 | 10.12 | 99,820 | -0.15(-1.42%) |
Jan 05, 2017 | 10.41 | 10.41 | 10.21 | 10.26 | 154,317 | -0.20(-1.93%) |
Jan 04, 2017 | 10.46 | 10.55 | 10.40 | 10.46 | 168,438 | +0.04(+0.40%) |
Jan 03, 2017 | 10.53 | 10.56 | 10.32 | 10.42 | 218,991 | -0.06(-0.53%) |
Dec 30, 2016 | 10.48 | 10.48 | 10.48 | 0 | +0.15(+1.48%) | |
Dec 29, 2016 | 10.17 | 10.37 | 10.16 | 10.32 | 145,170 | +0.22(+2.13%) |
Dec 28, 2016 | 10.10 | 10.16 | 10.07 | 10.11 | 102,506 | +0.00(+0.00%) |
Dec 27, 2016 | 10.02 | 10.26 | 9.949 | 10.11 | 143,979 | +0.04(+0.42%) |
Dec 23, 2016 | 10.07 | 10.07 | 10.07 | 0 | +0.04(+0.42%) | |
Dec 22, 2016 | 10.01 | 10.05 | 9.935 | 10.03 | 58,255 | +0.01(+0.14%) |
Dec 21, 2016 | 10.19 | 10.35 | 9.969 | 10.01 | 320,681 | -0.18(-1.78%) |
Dec 20, 2016 | 10.13 | 10.27 | 9.983 | 10.19 | 243,006 | +0.10(+1.03%) |
Dec 19, 2016 | 9.607 | 10.16 | 9.587 | 10.09 | 297,220 | +0.50(+5.23%) |
Dec 16, 2016 | 9.350 | 9.642 | 9.350 | 9.587 | 502,892 | +0.24(+2.61%) |
Dec 15, 2016 | 9.266 | 9.482 | 9.162 | 9.343 | 215,083 | +0.04(+0.45%) |
Dec 14, 2016 | 9.399 | 9.412 | 9.238 | 9.301 | 138,579 | -0.10(-1.04%) |
Dec 13, 2016 | 9.204 | 9.419 | 9.127 | 9.399 | 179,247 | +0.19(+2.04%) |
Dec 12, 2016 | 9.148 | 9.273 | 9.044 | 9.211 | 352,010 | -0.02(-0.23%) |
Dec 09, 2016 | 9.461 | 9.545 | 9.218 | 9.231 | 169,728 | -0.26(-2.71%) |
Dec 08, 2016 | 9.190 | 9.517 | 9.190 | 9.489 | 198,019 | +0.24(+2.64%) |
Dec 07, 2016 | 9.218 | 9.343 | 9.183 | 9.245 | 129,374 | +0.04(+0.45%) |
Dec 06, 2016 | 9.134 | 9.266 | 9.071 | 9.204 | 106,127 | +0.07(+0.76%) |
Dec 05, 2016 | 9.071 | 9.134 | 9.023 | 9.134 | 75,611 | +0.11(+1.23%) |
Dec 02, 2016 | 8.981 | 9.099 | 8.960 | 9.023 | 100,030 | +0.09(+1.01%) |
Dec 01, 2016 | 9.099 | 9.106 | 8.821 | 8.932 | 128,114 | -0.20(-2.21%) |
Nov 30, 2016 | 9.252 | 9.252 | 9.106 | 9.134 | 132,801 | -0.13(-1.43%) |
Nov 29, 2016 | 9.252 | 9.329 | 9.225 | 9.266 | 190,897 | +0.05(+0.53%) |
Nov 28, 2016 | 9.183 | 9.259 | 9.155 | 9.218 | 124,422 | +0.03(+0.30%) |
Nov 25, 2016 | 9.099 | 9.211 | 9.099 | 9.190 | 68,155 | +0.08(+0.92%) |
Nov 23, 2016 | 9.106 | 9.106 | 9.106 | 0 | -0.08(-0.91%) | |
Nov 22, 2016 | 9.030 | 9.245 | 9.030 | 9.190 | 115,671 | +0.15(+1.69%) |
Nov 21, 2016 | 8.960 | 9.085 | 8.960 | 9.037 | 138,885 | +0.04(+0.46%) |
Nov 18, 2016 | 8.953 | 9.009 | 8.904 | 8.995 | 230,236 | +0.03(+0.31%) |
Nov 17, 2016 | 9.085 | 9.113 | 8.953 | 8.967 | 95,404 | -0.08(-0.92%) |
Nov 16, 2016 | 9.078 | 9.134 | 9.023 | 9.050 | 187,412 | -0.04(-0.46%) |
Nov 15, 2016 | 9.252 | 9.308 | 9.064 | 9.092 | 153,472 | -0.22(-2.39%) |
Nov 14, 2016 | 9.190 | 9.385 | 9.057 | 9.315 | 297,098 | +0.10(+1.06%) |
Nov 11, 2016 | 8.480 | 9.399 | 8.480 | 9.218 | 492,267 | +0.71(+8.35%) |
Nov 10, 2016 | 8.333 | 8.542 | 7.985 | 8.507 | 229,035 | +0.09(+1.08%) |
Nov 09, 2016 | 8.328 | 8.417 | 8.239 | 8.417 | 214,709 | +0.03(+0.33%) |
Nov 08, 2016 | 8.266 | 8.400 | 8.232 | 8.389 | 136,826 | +0.10(+1.16%) |
Nov 07, 2016 | 8.108 | 8.335 | 8.074 | 8.293 | 161,899 | +0.23(+2.89%) |
Nov 04, 2016 | 8.053 | 8.108 | 7.978 | 8.060 | 104,424 | +0.05(+0.69%) |
Nov 03, 2016 | 8.005 | 8.067 | 7.950 | 8.005 | 168,144 | +0.03(+0.43%) |
Nov 02, 2016 | 8.095 | 8.095 | 7.956 | 7.971 | 112,909 | -0.10(-1.19%) |