Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 9.084 | 9.084 | 9.000 | 9.010 | 115,066 | -0.07(-0.82%) |
Jan 30, 2017 | 9.109 | 9.109 | 9.020 | 9.084 | 107,864 | -0.04(-0.41%) |
Jan 27, 2017 | 9.138 | 9.138 | 9.076 | 9.121 | 89,152 | +0.00(+0.03%) |
Jan 26, 2017 | 9.153 | 9.153 | 9.104 | 9.119 | 219,807 | -0.01(-0.16%) |
Jan 25, 2017 | 9.188 | 9.188 | 9.098 | 9.133 | 148,625 | +0.02(+0.22%) |
Jan 24, 2017 | 9.104 | 9.138 | 9.091 | 9.114 | 144,167 | +0.02(+0.22%) |
Jan 23, 2017 | 9.074 | 9.109 | 9.074 | 9.094 | 92,894 | +0.01(+0.16%) |
Jan 20, 2017 | 9.084 | 9.099 | 9.059 | 9.079 | 70,174 | +0.02(+0.22%) |
Jan 19, 2017 | 9.119 | 9.119 | 9.054 | 9.059 | 81,422 | -0.06(-0.65%) |
Jan 18, 2017 | 9.089 | 9.119 | 9.064 | 9.119 | 112,825 | +0.00(+0.05%) |
Jan 17, 2017 | 9.114 | 9.148 | 9.079 | 9.114 | 211,081 | +0.00(+0.00%) |
Jan 13, 2017 | 9.114 | 9.114 | 9.114 | 0 | +0.04(+0.44%) | |
Jan 12, 2017 | 9.119 | 9.119 | 9.063 | 9.074 | 103,317 | -0.04(-0.49%) |
Jan 11, 2017 | 9.094 | 9.128 | 9.039 | 9.119 | 136,947 | +0.04(+0.44%) |
Jan 10, 2017 | 9.069 | 9.089 | 9.039 | 9.079 | 132,524 | +0.01(+0.11%) |
Jan 09, 2017 | 9.138 | 9.138 | 9.068 | 9.069 | 108,221 | -0.05(-0.60%) |
Jan 06, 2017 | 9.119 | 9.162 | 9.119 | 9.124 | 127,014 | -0.00(-0.05%) |
Jan 05, 2017 | 9.178 | 9.233 | 9.089 | 9.128 | 166,462 | -0.02(-0.22%) |
Jan 04, 2017 | 9.010 | 9.148 | 9.010 | 9.148 | 237,061 | +0.16(+1.76%) |
Jan 03, 2017 | 8.965 | 8.990 | 8.920 | 8.990 | 136,834 | +0.07(+0.80%) |
Dec 30, 2016 | 8.918 | 8.918 | 8.918 | 0 | -0.02(-0.24%) | |
Dec 29, 2016 | 8.841 | 8.940 | 8.841 | 8.940 | 97,430 | +0.09(+1.01%) |
Dec 28, 2016 | 9.099 | 9.099 | 8.831 | 8.851 | 88,066 | -0.05(-0.58%) |
Dec 27, 2016 | 8.884 | 8.908 | 8.865 | 8.903 | 97,903 | +0.03(+0.38%) |
Dec 23, 2016 | 8.869 | 8.869 | 8.869 | 0 | -0.01(-0.11%) | |
Dec 22, 2016 | 8.903 | 8.903 | 8.837 | 8.879 | 96,823 | -0.01(-0.11%) |
Dec 21, 2016 | 8.864 | 8.908 | 8.859 | 8.889 | 94,123 | +0.03(+0.38%) |
Dec 20, 2016 | 8.850 | 8.878 | 8.835 | 8.855 | 206,050 | +0.04(+0.44%) |
Dec 19, 2016 | 8.850 | 8.858 | 8.728 | 8.816 | 174,988 | +0.04(+0.50%) |
Dec 16, 2016 | 8.743 | 8.791 | 8.709 | 8.772 | 61,804 | +0.06(+0.67%) |
Dec 15, 2016 | 8.753 | 8.801 | 8.714 | 8.714 | 261,028 | -0.05(-0.55%) |
Dec 14, 2016 | 8.821 | 8.835 | 8.762 | 8.762 | 266,586 | -0.06(-0.72%) |
Dec 13, 2016 | 8.869 | 8.884 | 8.796 | 8.825 | 95,330 | -0.01(-0.16%) |
Dec 12, 2016 | 8.855 | 8.859 | 8.825 | 8.840 | 238,904 | -0.00(-0.05%) |
Dec 09, 2016 | 8.806 | 8.848 | 8.758 | 8.845 | 171,035 | +0.04(+0.50%) |
Dec 08, 2016 | 8.767 | 8.806 | 8.723 | 8.801 | 95,217 | +0.06(+0.72%) |
Dec 07, 2016 | 8.733 | 8.766 | 8.690 | 8.738 | 959,240 | +0.03(+0.33%) |
Dec 06, 2016 | 8.694 | 8.728 | 8.670 | 8.709 | 50,277 | +0.02(+0.22%) |
Dec 05, 2016 | 8.675 | 8.691 | 8.671 | 8.690 | 93,554 | +0.05(+0.62%) |
Dec 02, 2016 | 8.646 | 8.665 | 8.622 | 8.636 | 64,838 | -0.04(-0.50%) |
Dec 01, 2016 | 8.704 | 8.719 | 8.646 | 8.680 | 53,886 | +0.00(+0.06%) |
Nov 30, 2016 | 8.719 | 8.719 | 8.622 | 8.675 | 63,856 | -0.02(-0.28%) |
Nov 29, 2016 | 8.665 | 8.718 | 8.655 | 8.699 | 56,691 | +0.02(+0.22%) |
Nov 28, 2016 | 8.753 | 8.753 | 8.665 | 8.680 | 38,607 | -0.06(-0.67%) |
Nov 25, 2016 | 8.709 | 8.738 | 8.631 | 8.738 | 39,528 | +0.13(+1.52%) |
Nov 23, 2016 | 8.607 | 8.607 | 8.607 | 0 | +0.01(+0.17%) | |
Nov 22, 2016 | 8.588 | 8.640 | 8.588 | 8.592 | 92,837 | -0.01(-0.11%) |
Nov 21, 2016 | 8.626 | 8.646 | 8.592 | 8.602 | 196,125 | +0.01(+0.17%) |
Nov 18, 2016 | 8.544 | 8.588 | 8.495 | 8.588 | 60,739 | +0.06(+0.73%) |
Nov 17, 2016 | 8.510 | 8.544 | 8.468 | 8.525 | 74,514 | +0.06(+0.70%) |
Nov 16, 2016 | 8.466 | 8.495 | 8.452 | 8.466 | 89,875 | -0.00(-0.06%) |
Nov 15, 2016 | 8.505 | 8.520 | 8.423 | 8.471 | 113,227 | +0.02(+0.23%) |
Nov 14, 2016 | 8.476 | 8.529 | 8.447 | 8.452 | 87,834 | -0.02(-0.29%) |
Nov 11, 2016 | 8.408 | 8.495 | 8.408 | 8.476 | 58,677 | +0.05(+0.55%) |
Nov 10, 2016 | 8.359 | 8.452 | 8.359 | 8.430 | 148,345 | +0.11(+1.27%) |
Nov 09, 2016 | 8.136 | 8.369 | 8.136 | 8.324 | 148,429 | +0.12(+1.50%) |
Nov 08, 2016 | 8.165 | 8.235 | 8.165 | 8.201 | 45,928 | +0.04(+0.47%) |
Nov 07, 2016 | 8.141 | 8.194 | 8.141 | 8.162 | 73,288 | +0.09(+1.11%) |
Nov 04, 2016 | 8.088 | 8.152 | 8.072 | 8.073 | 75,589 | -0.01(-0.12%) |
Nov 03, 2016 | 8.160 | 8.160 | 8.068 | 8.083 | 85,619 | -0.10(-1.19%) |
Nov 02, 2016 | 8.248 | 8.257 | 8.141 | 8.180 | 384,238 | -0.08(-1.01%) |