Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 9.234 | 9.305 | 9.202 | 9.305 | 143,194 | +0.06(+0.64%) |
Jan 30, 2017 | 9.196 | 9.250 | 9.110 | 9.245 | 121,442 | +0.05(+0.53%) |
Jan 27, 2017 | 9.191 | 9.207 | 9.191 | 9.196 | 83,384 | +0.00(+0.00%) |
Jan 26, 2017 | 9.148 | 9.196 | 9.148 | 9.196 | 106,042 | +0.06(+0.65%) |
Jan 25, 2017 | 9.148 | 9.175 | 9.099 | 9.137 | 137,408 | +0.00(+0.03%) |
Jan 24, 2017 | 9.088 | 9.142 | 9.039 | 9.134 | 84,769 | +0.08(+0.92%) |
Jan 23, 2017 | 9.056 | 9.072 | 9.034 | 9.050 | 129,415 | +0.02(+0.18%) |
Jan 20, 2017 | 8.953 | 9.039 | 8.953 | 9.034 | 37,780 | +0.10(+1.14%) |
Jan 19, 2017 | 8.981 | 9.002 | 8.900 | 8.932 | 71,011 | -0.05(-0.54%) |
Jan 18, 2017 | 8.954 | 8.991 | 8.938 | 8.981 | 88,657 | +0.06(+0.72%) |
Jan 17, 2017 | 8.927 | 8.948 | 8.868 | 8.916 | 132,764 | -0.05(-0.60%) |
Jan 13, 2017 | 8.970 | 8.970 | 8.970 | 0 | +0.09(+0.97%) | |
Jan 12, 2017 | 8.922 | 8.938 | 8.873 | 8.884 | 65,965 | -0.06(-0.66%) |
Jan 11, 2017 | 8.948 | 8.986 | 8.889 | 8.943 | 111,609 | +0.01(+0.12%) |
Jan 10, 2017 | 8.943 | 8.981 | 8.932 | 8.932 | 68,637 | -0.02(-0.18%) |
Jan 09, 2017 | 8.970 | 8.970 | 8.895 | 8.948 | 66,185 | -0.05(-0.54%) |
Jan 06, 2017 | 8.884 | 8.997 | 8.857 | 8.997 | 93,337 | +0.10(+1.15%) |
Jan 05, 2017 | 8.793 | 8.905 | 8.766 | 8.895 | 101,915 | +0.09(+1.04%) |
Jan 04, 2017 | 8.750 | 8.816 | 8.691 | 8.803 | 121,530 | +0.15(+1.74%) |
Jan 03, 2017 | 8.943 | 8.981 | 8.605 | 8.653 | 497,300 | -0.23(-2.54%) |
Dec 30, 2016 | 8.879 | 8.879 | 8.879 | 0 | -0.18(-1.96%) | |
Dec 29, 2016 | 9.008 | 9.061 | 8.965 | 9.056 | 89,188 | +0.05(+0.54%) |
Dec 28, 2016 | 9.067 | 9.094 | 9.008 | 9.008 | 93,778 | -0.08(-0.83%) |
Dec 27, 2016 | 9.137 | 9.147 | 9.065 | 9.083 | 84,637 | -0.02(-0.24%) |
Dec 23, 2016 | 9.104 | 9.104 | 9.104 | 0 | -0.05(-0.56%) | |
Dec 22, 2016 | 9.120 | 9.190 | 9.120 | 9.155 | 108,868 | +0.02(+0.26%) |
Dec 21, 2016 | 9.158 | 9.158 | 9.083 | 9.131 | 95,367 | -0.02(-0.25%) |
Dec 20, 2016 | 9.116 | 9.159 | 9.042 | 9.154 | 118,052 | +0.06(+0.71%) |
Dec 19, 2016 | 9.063 | 9.111 | 8.973 | 9.090 | 103,965 | +0.06(+0.71%) |
Dec 16, 2016 | 8.919 | 9.047 | 8.872 | 9.026 | 98,898 | +0.11(+1.20%) |
Dec 15, 2016 | 8.844 | 8.919 | 8.844 | 8.919 | 86,190 | +0.07(+0.78%) |
Dec 14, 2016 | 8.823 | 8.887 | 8.759 | 8.849 | 204,944 | +0.00(+0.00%) |
Dec 13, 2016 | 8.881 | 8.881 | 8.828 | 8.849 | 142,723 | +0.00(+0.05%) |
Dec 12, 2016 | 8.865 | 8.880 | 8.839 | 8.845 | 103,520 | -0.02(-0.23%) |
Dec 09, 2016 | 8.849 | 8.897 | 8.828 | 8.865 | 123,961 | +0.03(+0.36%) |
Dec 08, 2016 | 8.812 | 8.855 | 8.775 | 8.833 | 130,756 | -0.02(-0.18%) |
Dec 07, 2016 | 8.807 | 8.855 | 8.743 | 8.849 | 147,241 | +0.04(+0.42%) |
Dec 06, 2016 | 8.748 | 8.812 | 8.700 | 8.812 | 117,394 | +0.07(+0.79%) |
Dec 05, 2016 | 8.711 | 8.833 | 8.711 | 8.743 | 166,408 | +0.02(+0.25%) |
Dec 02, 2016 | 8.839 | 8.931 | 8.711 | 8.721 | 185,769 | -0.14(-1.57%) |
Dec 01, 2016 | 9.026 | 9.043 | 8.849 | 8.860 | 122,171 | -0.14(-1.60%) |
Nov 30, 2016 | 9.186 | 9.207 | 9.010 | 9.004 | 228,035 | -0.17(-1.81%) |
Nov 29, 2016 | 9.175 | 9.229 | 9.122 | 9.170 | 142,481 | -0.01(-0.06%) |
Nov 28, 2016 | 9.303 | 9.314 | 9.164 | 9.175 | 179,629 | -0.16(-1.72%) |
Nov 25, 2016 | 9.255 | 9.453 | 9.229 | 9.335 | 41,701 | +0.11(+1.22%) |
Nov 23, 2016 | 9.223 | 9.223 | 9.223 | 0 | -0.09(-0.97%) | |
Nov 22, 2016 | 9.277 | 9.383 | 9.261 | 9.314 | 127,273 | +0.04(+0.46%) |
Nov 21, 2016 | 9.181 | 9.314 | 9.181 | 9.271 | 134,263 | +0.08(+0.92%) |
Nov 18, 2016 | 9.314 | 9.314 | 9.123 | 9.187 | 157,110 | -0.14(-1.54%) |
Nov 17, 2016 | 9.224 | 9.447 | 9.070 | 9.330 | 239,483 | +0.21(+2.33%) |
Nov 16, 2016 | 9.176 | 9.176 | 9.044 | 9.118 | 92,114 | -0.10(-1.04%) |
Nov 15, 2016 | 8.959 | 9.229 | 8.932 | 9.213 | 208,946 | +0.29(+3.21%) |
Nov 14, 2016 | 8.688 | 9.070 | 8.686 | 8.927 | 476,173 | +0.24(+2.75%) |
Nov 11, 2016 | 8.582 | 8.699 | 8.582 | 8.688 | 48,557 | +0.05(+0.55%) |
Nov 10, 2016 | 8.630 | 8.704 | 8.608 | 8.640 | 168,114 | -0.02(-0.18%) |
Nov 09, 2016 | 8.608 | 8.666 | 8.493 | 8.656 | 154,634 | +0.09(+1.05%) |
Nov 08, 2016 | 8.545 | 8.619 | 8.502 | 8.566 | 74,148 | +0.00(+0.00%) |
Nov 07, 2016 | 8.513 | 8.603 | 8.449 | 8.566 | 157,108 | +0.19(+2.28%) |
Nov 04, 2016 | 8.486 | 8.486 | 8.375 | 8.375 | 79,586 | -0.13(-1.56%) |
Nov 03, 2016 | 8.529 | 8.582 | 8.492 | 8.508 | 82,149 | -0.05(-0.56%) |
Nov 02, 2016 | 8.608 | 8.670 | 8.550 | 8.555 | 65,619 | -0.11(-1.23%) |