Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 9.400 | 9.670 | 9.400 | 9.440 | 1,453 | -0.23(-2.38%) |
Jan 30, 2017 | 9.600 | 9.770 | 9.500 | 9.670 | 7,677 | -0.10(-1.02%) |
Jan 27, 2017 | 9.890 | 9.890 | 9.731 | 9.770 | 2,261 | -0.12(-1.21%) |
Jan 26, 2017 | 9.900 | 10.07 | 9.825 | 9.890 | 2,561 | -0.17(-1.69%) |
Jan 25, 2017 | 10.08 | 10.08 | 9.900 | 10.06 | 1,157 | +0.26(+2.65%) |
Jan 24, 2017 | 10.15 | 10.15 | 9.800 | 9.800 | 1,766 | -0.46(-4.48%) |
Jan 23, 2017 | 10.00 | 10.27 | 9.980 | 10.26 | 2,268 | +0.30(+3.01%) |
Jan 20, 2017 | 9.800 | 9.980 | 9.800 | 9.960 | 701 | -0.00(-0.05%) |
Jan 19, 2017 | 10.25 | 10.28 | 9.780 | 9.965 | 6,082 | -0.31(-3.06%) |
Jan 18, 2017 | 10.23 | 10.28 | 9.850 | 10.28 | 2,581 | +0.10(+0.98%) |
Jan 17, 2017 | 10.28 | 10.28 | 9.810 | 10.18 | 10,646 | +0.25(+2.52%) |
Jan 13, 2017 | 9.930 | 9.930 | 9.930 | 0 | -0.02(-0.20%) | |
Jan 12, 2017 | 9.680 | 10.15 | 9.670 | 9.950 | 4,271 | -0.32(-3.12%) |
Jan 11, 2017 | 10.40 | 10.50 | 9.680 | 10.27 | 9,999 | -0.13(-1.25%) |
Jan 10, 2017 | 9.800 | 10.40 | 9.800 | 10.40 | 9,984 | +0.74(+7.66%) |
Jan 09, 2017 | 10.00 | 10.05 | 9.640 | 9.660 | 4,900 | -0.38(-3.78%) |
Jan 06, 2017 | 10.14 | 10.14 | 9.970 | 10.04 | 3,232 | -0.08(-0.79%) |
Jan 05, 2017 | 9.600 | 10.12 | 9.600 | 10.12 | 5,693 | +0.62(+6.53%) |
Jan 04, 2017 | 9.350 | 9.760 | 9.350 | 9.500 | 1,650 | +0.24(+2.59%) |
Jan 03, 2017 | 9.400 | 9.670 | 9.250 | 9.260 | 5,846 | +0.01(+0.11%) |
Dec 30, 2016 | 9.250 | 9.250 | 9.250 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 9.400 | 9.540 | 9.250 | 9.250 | 4,213 | -0.19(-2.01%) |
Dec 28, 2016 | 9.660 | 9.660 | 9.420 | 9.440 | 3,037 | -0.23(-2.38%) |
Dec 27, 2016 | 9.600 | 9.670 | 9.350 | 9.670 | 1,807 | -0.04(-0.41%) |
Dec 23, 2016 | 9.710 | 9.710 | 9.710 | 0 | +0.36(+3.85%) | |
Dec 22, 2016 | 9.730 | 9.750 | 9.300 | 9.350 | 1,529 | -0.03(-0.32%) |
Dec 21, 2016 | 9.810 | 9.810 | 9.300 | 9.380 | 1,987 | -0.43(-4.38%) |
Dec 20, 2016 | 9.260 | 9.820 | 9.250 | 9.810 | 6,202 | +0.26(+2.72%) |
Dec 19, 2016 | 9.690 | 9.690 | 9.270 | 9.550 | 3,750 | -0.27(-2.75%) |
Dec 16, 2016 | 9.880 | 9.880 | 9.500 | 9.820 | 4,397 | +0.32(+3.37%) |
Dec 15, 2016 | 9.880 | 9.880 | 9.500 | 9.500 | 3,575 | +0.11(+1.17%) |
Dec 14, 2016 | 9.450 | 9.900 | 9.390 | 9.390 | 2,841 | +0.05(+0.54%) |
Dec 13, 2016 | 9.800 | 9.800 | 9.340 | 9.340 | 6,875 | -0.66(-6.60%) |
Dec 12, 2016 | 9.850 | 10.16 | 9.130 | 10.00 | 3,171 | +0.03(+0.30%) |
Dec 09, 2016 | 9.770 | 10.08 | 9.660 | 9.970 | 4,613 | +0.27(+2.78%) |
Dec 08, 2016 | 9.750 | 9.980 | 9.700 | 9.700 | 12,833 | -0.02(-0.21%) |
Dec 07, 2016 | 9.900 | 9.900 | 9.700 | 9.720 | 2,823 | -0.18(-1.82%) |
Dec 06, 2016 | 10.30 | 10.30 | 9.850 | 9.900 | 12,408 | -0.20(-1.98%) |
Dec 05, 2016 | 9.185 | 10.17 | 9.185 | 10.10 | 7,545 | +0.93(+10.14%) |
Dec 02, 2016 | 8.970 | 9.210 | 8.970 | 9.170 | 6,423 | -0.02(-0.22%) |
Dec 01, 2016 | 9.100 | 9.200 | 8.880 | 9.190 | 24,258 | -0.23(-2.44%) |
Nov 30, 2016 | 9.620 | 9.630 | 9.270 | 9.420 | 4,297 | -0.29(-2.99%) |
Nov 29, 2016 | 9.560 | 9.710 | 9.560 | 9.710 | 2,216 | +0.07(+0.73%) |
Nov 28, 2016 | 9.790 | 10.00 | 9.580 | 9.640 | 12,435 | -0.31(-3.11%) |
Nov 25, 2016 | 9.900 | 9.950 | 9.900 | 9.950 | 523 | +0.25(+2.58%) |
Nov 23, 2016 | 9.700 | 9.700 | 9.700 | 0 | +0.17(+1.78%) | |
Nov 22, 2016 | 9.940 | 9.940 | 9.530 | 9.530 | 7,480 | -0.45(-4.51%) |
Nov 21, 2016 | 9.880 | 10.05 | 9.650 | 9.980 | 11,224 | -0.01(-0.10%) |
Nov 18, 2016 | 10.60 | 10.60 | 9.721 | 9.990 | 9,314 | -0.63(-5.93%) |
Nov 17, 2016 | 10.73 | 10.74 | 10.56 | 10.62 | 1,572 | -0.16(-1.48%) |
Nov 16, 2016 | 11.07 | 11.20 | 10.78 | 10.78 | 27,896 | -0.28(-2.54%) |
Nov 15, 2016 | 11.05 | 11.06 | 10.82 | 11.06 | 12,994 | +0.01(+0.13%) |
Nov 14, 2016 | 10.82 | 11.17 | 10.82 | 11.05 | 13,068 | +0.23(+2.10%) |
Nov 11, 2016 | 10.82 | 10.95 | 10.61 | 10.82 | 7,272 | +0.14(+1.31%) |
Nov 10, 2016 | 11.00 | 11.00 | 10.52 | 10.68 | 7,896 | +0.08(+0.75%) |
Nov 09, 2016 | 10.29 | 10.60 | 9.630 | 10.60 | 15,726 | +0.51(+5.05%) |
Nov 08, 2016 | 9.840 | 10.39 | 9.840 | 10.09 | 7,464 | +0.11(+1.10%) |
Nov 07, 2016 | 9.780 | 9.980 | 9.780 | 9.980 | 11,704 | +0.41(+4.28%) |
Nov 04, 2016 | 9.180 | 9.570 | 9.180 | 9.570 | 4,056 | +0.31(+3.35%) |
Nov 03, 2016 | 9.280 | 9.280 | 9.255 | 9.260 | 856 | -0.15(-1.59%) |
Nov 02, 2016 | 9.580 | 9.590 | 9.272 | 9.410 | 4,014 | -0.09(-0.95%) |