Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 9.303 | 9.377 | 9.278 | 9.348 | 362,371 | +0.04(+0.44%) |
Jan 30, 2017 | 9.323 | 9.351 | 9.303 | 9.307 | 268,638 | -0.07(-0.74%) |
Jan 27, 2017 | 9.319 | 9.385 | 9.312 | 9.377 | 262,604 | +0.02(+0.17%) |
Jan 26, 2017 | 9.262 | 9.405 | 9.246 | 9.360 | 404,556 | +0.02(+0.22%) |
Jan 25, 2017 | 9.233 | 9.393 | 9.233 | 9.340 | 369,057 | +0.05(+0.53%) |
Jan 24, 2017 | 9.225 | 9.295 | 9.225 | 9.291 | 365,166 | +0.05(+0.49%) |
Jan 23, 2017 | 9.237 | 9.254 | 9.225 | 9.246 | 242,713 | +0.01(+0.09%) |
Jan 20, 2017 | 9.225 | 9.242 | 9.217 | 9.237 | 429,561 | -0.01(-0.09%) |
Jan 19, 2017 | 9.225 | 9.250 | 9.217 | 9.246 | 582,301 | -0.01(-0.09%) |
Jan 18, 2017 | 9.221 | 9.270 | 9.221 | 9.254 | 268,619 | +0.01(+0.13%) |
Jan 17, 2017 | 9.237 | 9.262 | 9.221 | 9.242 | 268,140 | +0.02(+0.26%) |
Jan 13, 2017 | 9.217 | 9.217 | 9.217 | 0 | +0.04(+0.40%) | |
Jan 12, 2017 | 9.148 | 9.205 | 9.136 | 9.181 | 322,507 | +0.00(+0.04%) |
Jan 11, 2017 | 9.148 | 9.195 | 9.133 | 9.177 | 182,801 | -0.03(-0.35%) |
Jan 10, 2017 | 9.116 | 9.209 | 9.116 | 9.209 | 355,279 | +0.04(+0.44%) |
Jan 09, 2017 | 9.124 | 9.171 | 9.091 | 9.169 | 366,711 | +0.02(+0.27%) |
Jan 06, 2017 | 9.136 | 9.152 | 9.116 | 9.144 | 217,260 | -0.01(-0.13%) |
Jan 05, 2017 | 9.152 | 9.169 | 9.144 | 9.156 | 305,140 | +0.02(+0.27%) |
Jan 04, 2017 | 9.067 | 9.144 | 9.067 | 9.132 | 342,768 | +0.05(+0.54%) |
Jan 03, 2017 | 9.014 | 9.091 | 9.014 | 9.083 | 244,766 | +0.02(+0.27%) |
Dec 30, 2016 | 9.059 | 9.059 | 9.059 | 0 | +0.07(+0.77%) | |
Dec 29, 2016 | 8.905 | 9.002 | 8.905 | 8.990 | 695,043 | +0.09(+1.05%) |
Dec 28, 2016 | 8.905 | 8.941 | 8.746 | 8.897 | 734,435 | -0.02(-0.18%) |
Dec 27, 2016 | 8.856 | 8.929 | 8.856 | 8.913 | 519,810 | +0.02(+0.27%) |
Dec 23, 2016 | 8.888 | 8.888 | 8.888 | 0 | +0.02(+0.18%) | |
Dec 22, 2016 | 8.909 | 8.917 | 8.860 | 8.872 | 580,457 | +0.02(+0.18%) |
Dec 21, 2016 | 8.860 | 8.909 | 8.852 | 8.856 | 288,322 | -0.02(-0.27%) |
Dec 20, 2016 | 8.852 | 8.888 | 8.832 | 8.880 | 335,759 | +0.01(+0.09%) |
Dec 19, 2016 | 8.876 | 8.917 | 8.840 | 8.872 | 250,645 | +0.02(+0.23%) |
Dec 16, 2016 | 8.811 | 8.860 | 8.795 | 8.852 | 369,551 | +0.02(+0.23%) |
Dec 15, 2016 | 8.754 | 8.832 | 8.754 | 8.832 | 657,095 | +0.01(+0.14%) |
Dec 14, 2016 | 8.864 | 8.888 | 8.807 | 8.819 | 521,036 | -0.07(-0.78%) |
Dec 13, 2016 | 8.876 | 8.945 | 8.868 | 8.888 | 577,014 | -0.00(-0.00%) |
Dec 12, 2016 | 8.740 | 8.889 | 8.740 | 8.889 | 703,897 | +0.06(+0.64%) |
Dec 09, 2016 | 8.732 | 8.853 | 8.712 | 8.833 | 492,388 | +0.08(+0.92%) |
Dec 08, 2016 | 8.756 | 8.772 | 8.712 | 8.752 | 636,624 | -0.04(-0.41%) |
Dec 07, 2016 | 8.772 | 8.933 | 8.712 | 8.788 | 1,044,744 | -0.03(-0.35%) |
Dec 06, 2016 | 9.034 | 9.034 | 8.752 | 8.820 | 136,855 | -0.17(-1.85%) |