Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 9.665 | 9.722 | 9.634 | 9.665 | 206,246 | -0.03(-0.27%) |
Jan 30, 2017 | 9.722 | 9.722 | 9.624 | 9.691 | 186,735 | -0.04(-0.37%) |
Jan 27, 2017 | 9.820 | 9.820 | 9.639 | 9.727 | 280,794 | -0.06(-0.58%) |
Jan 26, 2017 | 9.748 | 9.851 | 9.670 | 9.784 | 190,287 | +0.05(+0.53%) |
Jan 25, 2017 | 9.825 | 9.825 | 9.660 | 9.732 | 401,771 | -0.03(-0.32%) |
Jan 24, 2017 | 9.701 | 9.799 | 9.649 | 9.763 | 314,735 | +0.07(+0.75%) |
Jan 23, 2017 | 9.624 | 9.758 | 9.582 | 9.691 | 242,580 | +0.07(+0.70%) |
Jan 20, 2017 | 9.593 | 9.686 | 9.572 | 9.624 | 193,795 | +0.06(+0.65%) |
Jan 19, 2017 | 9.629 | 9.639 | 9.551 | 9.561 | 139,258 | -0.08(-0.81%) |
Jan 18, 2017 | 9.593 | 9.644 | 9.530 | 9.639 | 194,674 | +0.05(+0.49%) |
Jan 17, 2017 | 9.608 | 9.629 | 9.548 | 9.593 | 265,098 | -0.01(-0.05%) |
Jan 13, 2017 | 9.598 | 9.598 | 9.598 | 0 | -0.04(-0.43%) | |
Jan 12, 2017 | 9.582 | 9.680 | 9.515 | 9.639 | 222,949 | +0.04(+0.43%) |
Jan 11, 2017 | 9.593 | 9.608 | 9.505 | 9.598 | 320,705 | +0.03(+0.32%) |
Jan 10, 2017 | 9.572 | 9.644 | 9.474 | 9.567 | 243,720 | -0.01(-0.05%) |
Jan 09, 2017 | 9.603 | 9.649 | 9.474 | 9.572 | 158,733 | -0.04(-0.38%) |
Jan 06, 2017 | 9.639 | 9.691 | 9.556 | 9.608 | 174,433 | -0.03(-0.27%) |
Jan 05, 2017 | 9.613 | 9.673 | 9.530 | 9.634 | 468,376 | +0.04(+0.38%) |
Jan 04, 2017 | 9.551 | 9.722 | 9.503 | 9.598 | 1,243,511 | +0.09(+0.92%) |
Jan 03, 2017 | 9.536 | 9.582 | 9.484 | 9.510 | 270,964 | -0.01(-0.05%) |
Dec 30, 2016 | 9.515 | 9.515 | 9.515 | 0 | -0.07(-0.76%) | |
Dec 29, 2016 | 9.649 | 9.655 | 9.546 | 9.587 | 411,433 | +0.07(+0.76%) |
Dec 28, 2016 | 9.530 | 9.577 | 9.442 | 9.515 | 405,658 | +0.03(+0.33%) |
Dec 27, 2016 | 9.494 | 9.556 | 9.453 | 9.484 | 534,897 | +0.02(+0.16%) |
Dec 23, 2016 | 9.468 | 9.468 | 9.468 | 0 | -0.05(-0.49%) | |
Dec 22, 2016 | 9.520 | 9.536 | 9.455 | 9.515 | 263,654 | -0.01(-0.11%) |
Dec 21, 2016 | 9.593 | 9.593 | 9.515 | 9.525 | 302,420 | -0.02(-0.22%) |
Dec 20, 2016 | 9.417 | 9.546 | 9.402 | 9.546 | 198,030 | +0.18(+1.88%) |
Dec 19, 2016 | 9.292 | 9.453 | 9.246 | 9.370 | 404,214 | +0.03(+0.33%) |
Dec 16, 2016 | 9.386 | 9.406 | 9.272 | 9.339 | 660,934 | -0.01(-0.06%) |
Dec 15, 2016 | 9.567 | 9.598 | 9.329 | 9.344 | 599,154 | -0.20(-2.06%) |
Dec 14, 2016 | 9.530 | 9.572 | 9.505 | 9.541 | 277,723 | +0.01(+0.05%) |
Dec 13, 2016 | 9.567 | 9.567 | 9.440 | 9.536 | 401,162 | +0.02(+0.16%) |
Dec 12, 2016 | 9.567 | 9.618 | 9.505 | 9.520 | 228,579 | -0.04(-0.43%) |
Dec 09, 2016 | 9.536 | 9.567 | 9.494 | 9.561 | 264,982 | +0.02(+0.22%) |
Dec 08, 2016 | 9.525 | 9.546 | 9.406 | 9.541 | 278,022 | +0.13(+1.37%) |
Dec 07, 2016 | 9.346 | 9.431 | 9.311 | 9.411 | 388,416 | +0.03(+0.32%) |
Dec 06, 2016 | 9.371 | 9.381 | 9.296 | 9.381 | 328,176 | +0.06(+0.65%) |
Dec 05, 2016 | 9.366 | 9.381 | 9.226 | 9.321 | 504,296 | +0.01(+0.05%) |
Dec 02, 2016 | 9.321 | 9.336 | 9.191 | 9.316 | 609,343 | +0.05(+0.49%) |
Dec 01, 2016 | 9.316 | 9.381 | 9.231 | 9.271 | 238,279 | +0.02(+0.16%) |
Nov 30, 2016 | 9.291 | 9.291 | 9.201 | 9.256 | 444,940 | +0.03(+0.27%) |
Nov 29, 2016 | 9.221 | 9.251 | 9.151 | 9.231 | 421,471 | +0.05(+0.49%) |
Nov 28, 2016 | 9.156 | 9.186 | 9.120 | 9.186 | 411,614 | +0.05(+0.49%) |
Nov 25, 2016 | 9.181 | 9.181 | 9.070 | 9.141 | 350,182 | +0.03(+0.28%) |
Nov 23, 2016 | 9.115 | 9.115 | 9.115 | 0 | -0.08(-0.87%) | |
Nov 22, 2016 | 9.281 | 9.306 | 9.141 | 9.196 | 520,412 | -0.04(-0.38%) |
Nov 21, 2016 | 9.326 | 9.326 | 9.198 | 9.231 | 433,403 | -0.07(-0.76%) |
Nov 18, 2016 | 9.276 | 9.336 | 9.211 | 9.301 | 535,862 | +0.06(+0.65%) |
Nov 17, 2016 | 9.030 | 9.251 | 9.030 | 9.241 | 730,167 | +0.33(+3.66%) |
Nov 16, 2016 | 8.900 | 8.935 | 8.779 | 8.915 | 432,329 | -0.01(-0.11%) |
Nov 15, 2016 | 8.940 | 9.020 | 8.845 | 8.925 | 594,990 | -0.12(-1.33%) |
Nov 14, 2016 | 9.176 | 9.181 | 9.005 | 9.045 | 431,278 | -0.16(-1.74%) |
Nov 11, 2016 | 9.166 | 9.371 | 9.166 | 9.206 | 383,696 | -0.04(-0.43%) |
Nov 10, 2016 | 9.161 | 9.266 | 9.141 | 9.246 | 333,342 | +0.15(+1.65%) |
Nov 09, 2016 | 8.960 | 9.153 | 8.920 | 9.095 | 590,877 | +0.11(+1.23%) |
Nov 08, 2016 | 8.890 | 9.000 | 8.890 | 8.985 | 252,637 | +0.06(+0.67%) |
Nov 07, 2016 | 8.885 | 8.980 | 8.885 | 8.925 | 185,613 | +0.06(+0.62%) |
Nov 04, 2016 | 8.840 | 8.970 | 8.799 | 8.870 | 300,140 | +0.06(+0.68%) |
Nov 03, 2016 | 8.784 | 8.819 | 8.699 | 8.809 | 338,136 | +0.01(+0.06%) |
Nov 02, 2016 | 8.855 | 8.920 | 8.734 | 8.804 | 223,762 | -0.03(-0.34%) |