Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 9.774 | 9.886 | 9.774 | 9.849 | 17,364 | +0.04(+0.38%) |
Jan 30, 2017 | 9.886 | 9.886 | 9.700 | 9.812 | 11,602 | -0.07(-0.75%) |
Jan 27, 2017 | 9.886 | 9.905 | 9.886 | 9.886 | 16,446 | +0.04(+0.38%) |
Jan 26, 2017 | 9.849 | 9.924 | 9.812 | 9.849 | 6,119 | -0.07(-0.75%) |
Jan 25, 2017 | 9.774 | 9.961 | 9.774 | 9.924 | 12,874 | +0.04(+0.38%) |
Jan 24, 2017 | 9.812 | 9.961 | 9.812 | 9.886 | 11,833 | +0.07(+0.76%) |
Jan 23, 2017 | 9.737 | 9.812 | 9.662 | 9.812 | 11,871 | +0.04(+0.38%) |
Jan 20, 2017 | 9.774 | 9.886 | 9.625 | 9.774 | 10,211 | +0.00(+0.00%) |
Jan 19, 2017 | 9.774 | 9.849 | 9.774 | 9.774 | 4,256 | -0.04(-0.38%) |
Jan 18, 2017 | 9.961 | 9.961 | 9.662 | 9.812 | 11,933 | -0.04(-0.38%) |
Jan 17, 2017 | 9.774 | 9.924 | 9.625 | 9.849 | 15,490 | -0.34(-3.30%) |
Jan 13, 2017 | 10.18 | 10.18 | 10.18 | 0 | +0.30(+3.02%) | |
Jan 12, 2017 | 9.845 | 9.961 | 9.774 | 9.886 | 11,101 | -0.07(-0.75%) |
Jan 11, 2017 | 9.812 | 9.961 | 9.812 | 9.961 | 13,592 | +0.07(+0.75%) |
Jan 10, 2017 | 9.662 | 9.886 | 9.662 | 9.886 | 6,848 | +0.19(+1.92%) |
Jan 09, 2017 | 9.849 | 9.849 | 9.700 | 9.700 | 6,265 | -0.22(-2.26%) |
Jan 06, 2017 | 10.11 | 10.11 | 9.588 | 9.924 | 20,211 | -0.11(-1.12%) |
Jan 05, 2017 | 10.04 | 10.11 | 9.886 | 10.04 | 7,863 | +0.04(+0.37%) |
Jan 04, 2017 | 9.886 | 10.07 | 9.849 | 9.998 | 17,179 | +0.19(+1.90%) |
Jan 03, 2017 | 9.849 | 9.924 | 9.756 | 9.812 | 22,839 | -0.04(-0.38%) |
Dec 30, 2016 | 9.849 | 9.849 | 9.849 | 0 | -0.15(-1.49%) | |
Dec 29, 2016 | 10.15 | 10.18 | 9.998 | 9.998 | 19,829 | -0.07(-0.74%) |
Dec 28, 2016 | 10.07 | 10.15 | 10.03 | 10.07 | 20,472 | -0.04(-0.37%) |
Dec 27, 2016 | 10.15 | 10.15 | 10.04 | 10.11 | 7,868 | -0.11(-1.10%) |
Dec 23, 2016 | 10.22 | 10.22 | 10.22 | 0 | -0.11(-1.08%) | |
Dec 22, 2016 | 10.22 | 10.45 | 10.18 | 10.33 | 10,050 | +0.04(+0.36%) |
Dec 21, 2016 | 10.41 | 10.63 | 10.22 | 10.30 | 28,239 | -0.07(-0.72%) |
Dec 20, 2016 | 10.33 | 10.41 | 10.26 | 10.37 | 17,877 | +0.07(+0.72%) |
Dec 19, 2016 | 10.15 | 10.41 | 9.998 | 10.30 | 30,367 | +0.26(+2.60%) |
Dec 16, 2016 | 9.662 | 10.48 | 9.588 | 10.04 | 114,627 | +0.37(+3.86%) |
Dec 15, 2016 | 9.849 | 9.924 | 9.588 | 9.662 | 30,794 | +0.04(+0.39%) |
Dec 14, 2016 | 9.924 | 9.998 | 9.550 | 9.625 | 50,429 | -0.41(-4.09%) |
Dec 13, 2016 | 9.849 | 10.11 | 9.774 | 10.04 | 11,790 | +0.19(+1.89%) |
Dec 12, 2016 | 10.17 | 10.17 | 9.737 | 9.849 | 25,710 | -0.34(-3.30%) |
Dec 09, 2016 | 10.33 | 10.45 | 10.11 | 10.18 | 17,631 | -0.11(-1.09%) |
Dec 08, 2016 | 10.11 | 10.41 | 9.998 | 10.30 | 27,493 | +0.12(+1.17%) |
Dec 07, 2016 | 10.18 | 10.29 | 10.18 | 10.18 | 22,391 | +0.04(+0.36%) |
Dec 06, 2016 | 9.881 | 10.18 | 9.877 | 10.14 | 31,278 | +0.19(+1.86%) |
Dec 05, 2016 | 9.474 | 10.10 | 9.437 | 9.955 | 22,306 | +0.56(+5.91%) |
Dec 02, 2016 | 9.955 | 9.955 | 9.400 | 9.400 | 22,697 | -0.44(-4.51%) |
Dec 01, 2016 | 10.36 | 10.58 | 9.770 | 9.844 | 24,032 | -0.33(-3.27%) |
Nov 30, 2016 | 10.33 | 10.47 | 10.01 | 10.18 | 17,512 | -0.04(-0.36%) |
Nov 29, 2016 | 10.36 | 10.40 | 10.14 | 10.21 | 7,251 | -0.11(-1.08%) |
Nov 28, 2016 | 10.51 | 10.51 | 10.18 | 10.33 | 21,489 | -0.11(-1.06%) |
Nov 25, 2016 | 10.51 | 10.51 | 10.40 | 10.44 | 7,914 | -0.07(-0.71%) |
Nov 23, 2016 | 10.51 | 10.51 | 10.51 | 0 | -0.18(-1.73%) | |
Nov 22, 2016 | 10.36 | 10.77 | 9.789 | 10.70 | 35,508 | +0.33(+3.21%) |
Nov 21, 2016 | 10.29 | 10.55 | 9.955 | 10.36 | 49,573 | +0.00(+0.00%) |
Nov 18, 2016 | 10.14 | 10.40 | 9.844 | 10.36 | 25,356 | +0.26(+2.56%) |
Nov 17, 2016 | 10.21 | 10.21 | 8.960 | 10.10 | 18,189 | -0.11(-1.09%) |
Nov 16, 2016 | 10.10 | 10.29 | 9.474 | 10.21 | 14,483 | +0.11(+1.10%) |
Nov 15, 2016 | 9.844 | 10.33 | 9.844 | 10.10 | 30,829 | +0.19(+1.87%) |
Nov 14, 2016 | 9.548 | 9.918 | 9.289 | 9.918 | 19,101 | +0.44(+4.69%) |
Nov 11, 2016 | 9.400 | 9.622 | 8.882 | 9.474 | 70,111 | -0.07(-0.78%) |
Nov 10, 2016 | 8.956 | 9.585 | 8.919 | 9.548 | 29,797 | +0.48(+5.31%) |
Nov 09, 2016 | 8.993 | 9.141 | 8.393 | 9.067 | 36,883 | +0.11(+1.24%) |
Nov 08, 2016 | 9.030 | 9.067 | 8.919 | 8.956 | 23,615 | -0.11(-1.22%) |
Nov 07, 2016 | 9.178 | 9.178 | 8.993 | 9.067 | 19,117 | +0.07(+0.82%) |
Nov 04, 2016 | 9.141 | 9.270 | 8.845 | 8.993 | 44,398 | +0.07(+0.83%) |
Nov 03, 2016 | 9.104 | 9.104 | 8.919 | 8.919 | 26,536 | -0.15(-1.63%) |
Nov 02, 2016 | 8.734 | 9.326 | 8.401 | 9.067 | 30,882 | -0.11(-1.21%) |