Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 9.657 | 9.733 | 9.631 | 9.704 | 349,090 | +0.04(+0.44%) |
Jan 30, 2017 | 9.678 | 9.706 | 9.657 | 9.661 | 258,792 | -0.07(-0.74%) |
Jan 27, 2017 | 9.674 | 9.742 | 9.666 | 9.733 | 252,979 | +0.02(+0.18%) |
Jan 26, 2017 | 9.614 | 9.763 | 9.597 | 9.716 | 389,729 | +0.02(+0.22%) |
Jan 25, 2017 | 9.585 | 9.750 | 9.585 | 9.695 | 355,531 | +0.05(+0.53%) |
Jan 24, 2017 | 9.576 | 9.648 | 9.576 | 9.644 | 351,783 | +0.05(+0.49%) |
Jan 23, 2017 | 9.589 | 9.606 | 9.576 | 9.597 | 233,818 | +0.01(+0.09%) |
Jan 20, 2017 | 9.576 | 9.593 | 9.568 | 9.589 | 413,818 | -0.01(-0.09%) |
Jan 19, 2017 | 9.576 | 9.602 | 9.568 | 9.597 | 560,960 | -0.01(-0.09%) |
Jan 18, 2017 | 9.572 | 9.623 | 9.572 | 9.606 | 258,774 | +0.01(+0.13%) |
Jan 17, 2017 | 9.589 | 9.614 | 9.572 | 9.593 | 258,313 | +0.03(+0.26%) |
Jan 13, 2017 | 9.568 | 9.568 | 9.568 | 0 | +0.04(+0.40%) | |
Jan 12, 2017 | 9.496 | 9.555 | 9.484 | 9.530 | 310,687 | +0.00(+0.04%) |
Jan 11, 2017 | 9.496 | 9.545 | 9.480 | 9.526 | 176,101 | -0.03(-0.35%) |
Jan 10, 2017 | 9.463 | 9.560 | 9.463 | 9.560 | 342,258 | +0.04(+0.44%) |
Jan 09, 2017 | 9.471 | 9.520 | 9.437 | 9.517 | 353,271 | +0.03(+0.27%) |
Jan 06, 2017 | 9.484 | 9.500 | 9.463 | 9.492 | 209,297 | -0.01(-0.13%) |
Jan 05, 2017 | 9.501 | 9.517 | 9.492 | 9.505 | 293,957 | +0.03(+0.27%) |
Jan 04, 2017 | 9.412 | 9.492 | 9.412 | 9.480 | 330,206 | +0.05(+0.54%) |
Jan 03, 2017 | 9.357 | 9.437 | 9.357 | 9.429 | 235,795 | +0.03(+0.27%) |
Dec 30, 2016 | 9.404 | 9.404 | 9.404 | 0 | +0.07(+0.77%) | |
Dec 29, 2016 | 9.243 | 9.345 | 9.243 | 9.332 | 669,570 | +0.10(+1.05%) |
Dec 28, 2016 | 9.243 | 9.281 | 9.079 | 9.235 | 707,518 | -0.02(-0.18%) |
Dec 27, 2016 | 9.193 | 9.269 | 9.193 | 9.252 | 500,759 | +0.03(+0.27%) |
Dec 23, 2016 | 9.227 | 9.227 | 9.227 | 0 | +0.02(+0.18%) | |
Dec 22, 2016 | 9.248 | 9.256 | 9.197 | 9.210 | 559,183 | +0.02(+0.18%) |
Dec 21, 2016 | 9.197 | 9.248 | 9.189 | 9.193 | 277,755 | -0.03(-0.27%) |
Dec 20, 2016 | 9.189 | 9.227 | 9.168 | 9.218 | 323,454 | +0.01(+0.09%) |
Dec 19, 2016 | 9.214 | 9.256 | 9.176 | 9.210 | 241,459 | +0.02(+0.23%) |
Dec 16, 2016 | 9.147 | 9.197 | 9.130 | 9.189 | 356,007 | +0.02(+0.23%) |
Dec 15, 2016 | 9.088 | 9.168 | 9.088 | 9.168 | 633,012 | +0.01(+0.14%) |
Dec 14, 2016 | 9.201 | 9.227 | 9.142 | 9.155 | 501,940 | -0.07(-0.78%) |
Dec 13, 2016 | 9.214 | 9.286 | 9.206 | 9.227 | 555,867 | -0.00(-0.00%) |
Dec 12, 2016 | 9.073 | 9.227 | 9.073 | 9.227 | 678,098 | +0.06(+0.64%) |
Dec 09, 2016 | 9.064 | 9.189 | 9.043 | 9.169 | 474,341 | +0.08(+0.92%) |
Dec 08, 2016 | 9.089 | 9.106 | 9.043 | 9.085 | 613,292 | -0.04(-0.41%) |
Dec 07, 2016 | 9.106 | 9.273 | 9.043 | 9.123 | 1,006,454 | -0.03(-0.35%) |
Dec 06, 2016 | 9.377 | 9.377 | 9.085 | 9.155 | 131,840 | -0.17(-1.85%) |