Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 9.741 | 9.811 | 9.734 | 9.811 | 89,284 | +0.07(+0.72%) |
Jan 30, 2017 | 9.705 | 9.755 | 9.698 | 9.741 | 85,556 | +0.04(+0.43%) |
Jan 27, 2017 | 9.663 | 9.720 | 9.656 | 9.698 | 114,474 | +0.04(+0.36%) |
Jan 26, 2017 | 9.628 | 9.670 | 9.628 | 9.663 | 131,553 | +0.00(+0.00%) |
Jan 25, 2017 | 9.656 | 9.691 | 9.656 | 9.663 | 72,043 | -0.01(-0.07%) |
Jan 24, 2017 | 9.698 | 9.734 | 9.670 | 9.670 | 90,279 | -0.05(-0.51%) |
Jan 23, 2017 | 9.720 | 9.762 | 9.677 | 9.720 | 108,427 | +0.05(+0.51%) |
Jan 20, 2017 | 9.762 | 9.762 | 9.670 | 9.670 | 145,801 | -0.08(-0.86%) |
Jan 19, 2017 | 9.712 | 9.755 | 9.670 | 9.755 | 88,461 | +0.04(+0.36%) |
Jan 18, 2017 | 9.705 | 9.767 | 9.670 | 9.720 | 83,230 | -0.05(-0.48%) |
Jan 17, 2017 | 9.795 | 9.795 | 9.711 | 9.767 | 152,604 | +0.04(+0.43%) |
Jan 13, 2017 | 9.725 | 9.725 | 9.725 | 0 | +0.10(+1.02%) | |
Jan 12, 2017 | 9.641 | 9.669 | 9.627 | 9.627 | 115,852 | +0.00(+0.00%) |
Jan 11, 2017 | 9.662 | 9.662 | 9.585 | 9.627 | 71,738 | +0.01(+0.07%) |
Jan 10, 2017 | 9.571 | 9.627 | 9.571 | 9.620 | 76,905 | +0.06(+0.59%) |
Jan 09, 2017 | 9.585 | 9.634 | 9.515 | 9.564 | 177,438 | +0.04(+0.44%) |
Jan 06, 2017 | 9.571 | 9.585 | 9.522 | 9.522 | 117,036 | -0.05(-0.51%) |
Jan 05, 2017 | 9.585 | 9.627 | 9.571 | 9.571 | 241,628 | -0.03(-0.36%) |
Jan 04, 2017 | 9.592 | 9.620 | 9.585 | 9.606 | 179,235 | +0.01(+0.07%) |
Jan 03, 2017 | 9.585 | 9.613 | 9.571 | 9.599 | 117,831 | +0.00(+0.00%) |
Dec 30, 2016 | 9.599 | 9.599 | 9.599 | 0 | -0.01(-0.07%) | |
Dec 29, 2016 | 9.557 | 9.683 | 9.543 | 9.606 | 404,582 | +0.08(+0.88%) |
Dec 28, 2016 | 9.557 | 9.557 | 9.487 | 9.522 | 175,145 | +0.01(+0.15%) |
Dec 27, 2016 | 9.585 | 9.627 | 9.494 | 9.508 | 194,319 | -0.04(-0.44%) |
Dec 23, 2016 | 9.550 | 9.550 | 9.550 | 0 | -0.03(-0.37%) | |
Dec 22, 2016 | 9.641 | 9.641 | 9.578 | 9.585 | 113,625 | -0.03(-0.34%) |
Dec 21, 2016 | 9.550 | 9.683 | 9.550 | 9.618 | 168,044 | +0.05(+0.51%) |
Dec 20, 2016 | 9.520 | 9.610 | 9.491 | 9.569 | 256,443 | +0.01(+0.15%) |
Dec 19, 2016 | 9.478 | 9.562 | 9.468 | 9.555 | 180,151 | +0.08(+0.88%) |
Dec 16, 2016 | 9.367 | 9.478 | 9.367 | 9.471 | 119,264 | +0.08(+0.82%) |
Dec 15, 2016 | 9.471 | 9.471 | 9.388 | 9.394 | 128,530 | -0.10(-1.03%) |
Dec 14, 2016 | 9.422 | 9.549 | 9.422 | 9.492 | 151,796 | +0.08(+0.81%) |
Dec 13, 2016 | 9.290 | 9.415 | 9.290 | 9.415 | 125,629 | +0.13(+1.43%) |
Dec 12, 2016 | 9.367 | 9.367 | 9.262 | 9.283 | 170,108 | -0.07(-0.74%) |
Dec 09, 2016 | 9.506 | 9.506 | 9.346 | 9.353 | 187,780 | -0.13(-1.39%) |
Dec 08, 2016 | 9.576 | 9.576 | 9.471 | 9.485 | 142,942 | -0.10(-1.02%) |
Dec 07, 2016 | 9.401 | 9.673 | 9.401 | 9.583 | 233,605 | +0.19(+2.08%) |
Dec 06, 2016 | 9.193 | 9.388 | 9.186 | 9.388 | 194,536 | +0.17(+1.81%) |
Dec 05, 2016 | 9.248 | 9.248 | 9.186 | 9.220 | 150,418 | +0.01(+0.08%) |
Dec 02, 2016 | 9.172 | 9.234 | 9.144 | 9.213 | 188,242 | +0.03(+0.38%) |
Dec 01, 2016 | 9.172 | 9.234 | 9.165 | 9.179 | 236,586 | -0.08(-0.90%) |
Nov 30, 2016 | 9.297 | 9.297 | 9.186 | 9.262 | 273,128 | -0.07(-0.75%) |
Nov 29, 2016 | 9.422 | 9.534 | 9.318 | 9.332 | 300,617 | -0.04(-0.45%) |
Nov 28, 2016 | 9.388 | 9.408 | 9.339 | 9.374 | 115,562 | +0.00(+0.00%) |
Nov 25, 2016 | 9.394 | 9.401 | 9.332 | 9.374 | 115,988 | +0.00(+0.00%) |
Nov 23, 2016 | 9.374 | 9.374 | 9.374 | 0 | +0.04(+0.45%) | |
Nov 22, 2016 | 9.388 | 9.445 | 9.325 | 9.332 | 291,147 | -0.06(-0.59%) |
Nov 21, 2016 | 9.081 | 9.457 | 9.081 | 9.388 | 814,040 | +0.29(+3.14%) |
Nov 18, 2016 | 9.200 | 9.262 | 9.081 | 9.102 | 161,331 | -0.12(-1.33%) |
Nov 17, 2016 | 9.234 | 9.269 | 9.186 | 9.225 | 158,231 | -0.04(-0.40%) |
Nov 16, 2016 | 9.332 | 9.388 | 9.248 | 9.262 | 278,644 | -0.04(-0.41%) |
Nov 15, 2016 | 9.086 | 9.307 | 9.086 | 9.300 | 210,010 | +0.19(+2.05%) |
Nov 14, 2016 | 9.294 | 9.304 | 9.030 | 9.113 | 423,116 | -0.23(-2.45%) |
Nov 11, 2016 | 9.266 | 9.439 | 9.190 | 9.342 | 252,894 | -0.09(-0.96%) |
Nov 10, 2016 | 9.647 | 9.647 | 9.398 | 9.432 | 452,272 | -0.25(-2.58%) |
Nov 09, 2016 | 9.709 | 9.779 | 9.682 | 9.682 | 174,401 | -0.15(-1.48%) |
Nov 08, 2016 | 9.848 | 9.910 | 9.827 | 9.827 | 115,874 | -0.05(-0.49%) |
Nov 07, 2016 | 9.793 | 9.890 | 9.786 | 9.876 | 53,916 | +0.03(+0.28%) |
Nov 04, 2016 | 9.813 | 9.876 | 9.806 | 9.848 | 84,962 | +0.01(+0.14%) |
Nov 03, 2016 | 9.896 | 9.896 | 9.799 | 9.834 | 113,518 | -0.06(-0.63%) |
Nov 02, 2016 | 9.772 | 9.903 | 9.772 | 9.896 | 110,316 | +0.09(+0.92%) |