Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 8.641 | 8.696 | 8.629 | 8.658 | 35,371 | -0.02(-0.20%) |
Jan 30, 2017 | 8.623 | 8.752 | 8.623 | 8.676 | 41,467 | +0.02(+0.20%) |
Jan 27, 2017 | 8.776 | 8.925 | 8.541 | 8.658 | 188,977 | -0.18(-1.99%) |
Jan 26, 2017 | 8.787 | 8.852 | 8.778 | 8.834 | 38,407 | +0.14(+1.62%) |
Jan 25, 2017 | 8.963 | 8.984 | 8.694 | 8.694 | 135,124 | -0.32(-3.52%) |
Jan 24, 2017 | 8.938 | 9.040 | 8.911 | 9.010 | 38,108 | +0.08(+0.85%) |
Jan 23, 2017 | 9.028 | 9.034 | 8.928 | 8.934 | 42,239 | -0.04(-0.46%) |
Jan 20, 2017 | 9.034 | 9.174 | 8.975 | 8.975 | 51,603 | -0.09(-1.03%) |
Jan 19, 2017 | 9.128 | 9.171 | 8.905 | 9.069 | 54,509 | -0.10(-1.09%) |
Jan 18, 2017 | 9.028 | 9.330 | 9.028 | 9.169 | 40,947 | +0.08(+0.90%) |
Jan 17, 2017 | 9.186 | 9.186 | 8.952 | 9.087 | 101,599 | -0.09(-1.02%) |
Jan 13, 2017 | 9.180 | 9.180 | 9.180 | 0 | -0.02(-0.26%) | |
Jan 12, 2017 | 9.239 | 9.301 | 9.122 | 9.204 | 26,578 | -0.13(-1.44%) |
Jan 11, 2017 | 9.151 | 9.392 | 9.137 | 9.339 | 21,133 | +0.17(+1.86%) |
Jan 10, 2017 | 9.028 | 9.210 | 9.017 | 9.169 | 40,838 | +0.19(+2.16%) |
Jan 09, 2017 | 8.917 | 8.986 | 8.917 | 8.975 | 23,112 | +0.08(+0.86%) |
Jan 06, 2017 | 8.958 | 8.973 | 8.893 | 8.899 | 45,151 | -0.02(-0.26%) |
Jan 05, 2017 | 9.116 | 9.127 | 8.858 | 8.922 | 83,936 | -0.26(-2.81%) |
Jan 04, 2017 | 9.057 | 9.243 | 9.034 | 9.180 | 39,845 | +0.14(+1.56%) |
Jan 03, 2017 | 9.057 | 9.206 | 9.034 | 9.040 | 21,972 | -0.04(-0.45%) |
Dec 30, 2016 | 9.081 | 9.081 | 9.081 | 0 | -0.08(-0.90%) | |
Dec 29, 2016 | 8.799 | 9.163 | 8.799 | 9.163 | 42,493 | +0.32(+3.65%) |
Dec 28, 2016 | 8.782 | 8.910 | 8.782 | 8.840 | 33,582 | +0.14(+1.62%) |
Dec 27, 2016 | 8.596 | 8.722 | 8.550 | 8.699 | 94,995 | +0.10(+1.20%) |
Dec 23, 2016 | 8.596 | 8.596 | 8.596 | 0 | -0.10(-1.19%) | |
Dec 22, 2016 | 8.768 | 8.855 | 8.682 | 8.699 | 91,567 | +0.01(+0.13%) |
Dec 21, 2016 | 8.366 | 8.791 | 8.366 | 8.688 | 129,610 | +0.34(+4.06%) |
Dec 20, 2016 | 8.637 | 8.809 | 8.349 | 8.349 | 246,404 | -0.22(-2.62%) |
Dec 19, 2016 | 8.837 | 9.030 | 8.446 | 8.573 | 139,349 | -0.25(-2.80%) |
Dec 16, 2016 | 9.146 | 9.146 | 8.774 | 8.820 | 84,427 | -0.16(-1.79%) |
Dec 15, 2016 | 8.929 | 9.193 | 8.929 | 8.981 | 32,975 | +0.06(+0.64%) |
Dec 14, 2016 | 8.981 | 9.140 | 8.912 | 8.924 | 54,113 | -0.10(-1.13%) |
Dec 13, 2016 | 9.148 | 9.174 | 8.975 | 9.025 | 52,461 | -0.17(-1.83%) |
Dec 12, 2016 | 9.205 | 9.205 | 9.148 | 9.194 | 19,445 | -0.01(-0.13%) |
Dec 09, 2016 | 9.205 | 9.263 | 9.148 | 9.205 | 26,915 | +0.00(+0.00%) |
Dec 08, 2016 | 9.332 | 9.354 | 9.113 | 9.205 | 51,795 | -0.07(-0.81%) |
Dec 07, 2016 | 9.234 | 9.462 | 9.220 | 9.280 | 17,677 | -0.11(-1.16%) |
Dec 06, 2016 | 9.194 | 9.389 | 9.154 | 9.389 | 46,927 | +0.22(+2.45%) |
Dec 05, 2016 | 9.251 | 9.286 | 9.142 | 9.165 | 58,157 | -0.13(-1.36%) |
Dec 02, 2016 | 9.315 | 9.395 | 9.200 | 9.292 | 22,759 | +0.05(+0.50%) |
Dec 01, 2016 | 9.274 | 9.419 | 9.240 | 9.246 | 32,689 | -0.03(-0.31%) |
Nov 30, 2016 | 9.286 | 9.556 | 9.240 | 9.274 | 37,060 | +0.01(+0.06%) |
Nov 29, 2016 | 9.366 | 9.487 | 9.223 | 9.269 | 32,898 | -0.07(-0.80%) |
Nov 28, 2016 | 9.378 | 9.475 | 9.343 | 9.343 | 36,904 | -0.01(-0.06%) |
Nov 25, 2016 | 9.384 | 9.665 | 9.332 | 9.349 | 17,851 | -0.08(-0.85%) |
Nov 23, 2016 | 9.430 | 9.430 | 9.430 | 0 | -0.26(-2.67%) | |
Nov 22, 2016 | 9.841 | 9.861 | 9.688 | 9.688 | 15,969 | -0.10(-1.03%) |
Nov 21, 2016 | 9.913 | 10.29 | 9.401 | 9.789 | 76,743 | +0.00(+0.03%) |
Nov 18, 2016 | 9.487 | 9.913 | 9.344 | 9.786 | 54,431 | +0.39(+4.16%) |
Nov 17, 2016 | 9.326 | 9.568 | 9.315 | 9.395 | 35,281 | +0.07(+0.80%) |
Nov 16, 2016 | 9.458 | 9.513 | 9.320 | 9.320 | 30,175 | -0.24(-2.53%) |
Nov 15, 2016 | 9.490 | 9.573 | 9.343 | 9.562 | 45,754 | +0.07(+0.73%) |
Nov 14, 2016 | 9.545 | 9.554 | 9.487 | 9.493 | 16,233 | -0.03(-0.34%) |
Nov 11, 2016 | 9.573 | 9.573 | 9.526 | 9.526 | 2,427 | +0.02(+0.23%) |
Nov 10, 2016 | 9.545 | 9.554 | 9.389 | 9.503 | 13,970 | -0.05(-0.55%) |
Nov 09, 2016 | 9.386 | 9.573 | 9.342 | 9.555 | 26,147 | +0.04(+0.43%) |
Nov 08, 2016 | 9.493 | 9.568 | 9.374 | 9.515 | 18,155 | +0.00(+0.05%) |
Nov 07, 2016 | 9.464 | 9.614 | 9.453 | 9.510 | 29,929 | +0.05(+0.55%) |
Nov 04, 2016 | 9.529 | 9.529 | 9.419 | 9.458 | 6,756 | +0.09(+0.92%) |
Nov 03, 2016 | 9.378 | 9.469 | 9.332 | 9.372 | 17,270 | -0.03(-0.37%) |
Nov 02, 2016 | 9.599 | 9.814 | 9.373 | 9.407 | 38,386 | -0.24(-2.46%) |