Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 9.208 | 9.242 | 9.138 | 9.190 | 741,930 | -0.06(-0.63%) |
Jan 30, 2017 | 9.230 | 9.408 | 9.178 | 9.248 | 782,230 | -0.05(-0.52%) |
Jan 27, 2017 | 9.316 | 9.322 | 9.256 | 9.296 | 569,985 | -0.01(-0.11%) |
Jan 26, 2017 | 9.386 | 9.386 | 9.230 | 9.306 | 865,890 | -0.07(-0.79%) |
Jan 25, 2017 | 9.428 | 9.484 | 9.364 | 9.380 | 1,260,830 | +0.02(+0.21%) |
Jan 24, 2017 | 9.300 | 9.400 | 9.300 | 9.360 | 1,051,815 | +0.03(+0.32%) |
Jan 23, 2017 | 9.496 | 9.582 | 9.322 | 9.330 | 792,555 | -0.17(-1.81%) |
Jan 20, 2017 | 9.570 | 9.682 | 9.452 | 9.502 | 866,345 | -0.07(-0.77%) |
Jan 19, 2017 | 9.690 | 9.706 | 9.562 | 9.576 | 675,540 | -0.11(-1.14%) |
Jan 18, 2017 | 9.764 | 9.958 | 9.678 | 9.686 | 991,885 | -0.05(-0.49%) |
Jan 17, 2017 | 9.886 | 9.886 | 9.722 | 9.734 | 1,507,360 | -0.18(-1.84%) |
Jan 13, 2017 | 9.916 | 9.916 | 9.916 | 0 | +0.08(+0.79%) | |
Jan 12, 2017 | 9.906 | 9.906 | 9.776 | 9.838 | 1,303,560 | -0.09(-0.89%) |
Jan 11, 2017 | 9.952 | 10.01 | 9.904 | 9.926 | 709,140 | -0.03(-0.34%) |
Jan 10, 2017 | 9.974 | 10.06 | 9.934 | 9.960 | 1,015,040 | -0.05(-0.52%) |
Jan 09, 2017 | 10.04 | 10.15 | 10.00 | 10.01 | 799,935 | -0.06(-0.64%) |
Jan 06, 2017 | 10.18 | 10.18 | 10.06 | 10.08 | 682,055 | -0.05(-0.49%) |
Jan 05, 2017 | 10.21 | 10.26 | 10.08 | 10.13 | 928,405 | -0.05(-0.47%) |
Jan 04, 2017 | 10.10 | 10.22 | 10.10 | 10.17 | 816,305 | +0.12(+1.23%) |
Jan 03, 2017 | 10.12 | 10.23 | 9.992 | 10.05 | 846,910 | -0.04(-0.38%) |
Dec 30, 2016 | 10.09 | 10.09 | 10.09 | 0 | -0.00(-0.04%) | |
Dec 29, 2016 | 10.09 | 10.15 | 9.996 | 10.09 | 646,910 | +0.05(+0.50%) |
Dec 28, 2016 | 9.984 | 10.09 | 9.956 | 10.04 | 780,270 | +0.01(+0.14%) |
Dec 27, 2016 | 10.09 | 10.14 | 9.746 | 10.03 | 1,289,570 | -0.00(-0.02%) |
Dec 23, 2016 | 10.03 | 10.03 | 10.03 | 0 | +0.03(+0.34%) | |
Dec 22, 2016 | 10.14 | 10.14 | 9.954 | 9.996 | 731,935 | -0.11(-1.07%) |
Dec 21, 2016 | 10.26 | 10.26 | 10.08 | 10.10 | 1,367,405 | -0.12(-1.17%) |
Dec 20, 2016 | 10.20 | 10.25 | 10.06 | 10.22 | 831,275 | +0.07(+0.65%) |
Dec 19, 2016 | 10.12 | 10.24 | 10.06 | 10.16 | 874,845 | +0.00(+0.00%) |
Dec 16, 2016 | 10.11 | 10.24 | 9.956 | 10.16 | 3,111,775 | +0.08(+0.83%) |
Dec 15, 2016 | 10.12 | 10.20 | 10.02 | 10.07 | 1,622,160 | -0.01(-0.14%) |
Dec 14, 2016 | 10.14 | 10.28 | 9.992 | 10.09 | 2,267,630 | -0.01(-0.14%) |
Dec 13, 2016 | 9.900 | 10.10 | 9.900 | 10.10 | 762,405 | +0.14(+1.38%) |
Dec 12, 2016 | 9.920 | 10.04 | 9.792 | 9.964 | 632,385 | +0.01(+0.10%) |
Dec 09, 2016 | 10.02 | 10.11 | 9.906 | 9.954 | 1,222,680 | -0.02(-0.18%) |
Dec 08, 2016 | 9.602 | 10.06 | 9.512 | 9.972 | 1,661,255 | +0.37(+3.85%) |
Dec 07, 2016 | 9.600 | 9.726 | 9.572 | 9.602 | 3,601,505 | -0.02(-0.21%) |
Dec 06, 2016 | 9.672 | 9.672 | 9.452 | 9.622 | 1,051,990 | +0.00(+0.00%) |
Dec 05, 2016 | 9.606 | 9.710 | 9.564 | 9.622 | 718,040 | +0.07(+0.73%) |
Dec 02, 2016 | 9.520 | 9.556 | 9.454 | 9.552 | 880,375 | +0.06(+0.67%) |
Dec 01, 2016 | 9.504 | 9.592 | 9.442 | 9.488 | 1,196,050 | -0.02(-0.25%) |
Nov 30, 2016 | 9.612 | 9.620 | 9.404 | 9.512 | 1,576,715 | -0.09(-0.92%) |
Nov 29, 2016 | 9.554 | 9.634 | 9.540 | 9.600 | 539,805 | +0.06(+0.65%) |
Nov 28, 2016 | 9.528 | 9.678 | 9.448 | 9.538 | 694,675 | +0.02(+0.23%) |
Nov 25, 2016 | 9.464 | 9.550 | 9.448 | 9.516 | 201,695 | +0.07(+0.72%) |
Nov 23, 2016 | 9.448 | 9.448 | 9.448 | 0 | +0.08(+0.88%) | |
Nov 22, 2016 | 9.338 | 9.400 | 9.308 | 9.366 | 795,520 | +0.02(+0.17%) |
Nov 21, 2016 | 9.370 | 9.494 | 9.288 | 9.350 | 646,620 | +0.02(+0.26%) |
Nov 18, 2016 | 9.232 | 9.391 | 9.206 | 9.326 | 1,510,880 | +0.11(+1.17%) |
Nov 17, 2016 | 9.160 | 9.264 | 9.140 | 9.218 | 628,665 | +0.10(+1.05%) |
Nov 16, 2016 | 9.050 | 9.220 | 9.038 | 9.122 | 940,485 | +0.07(+0.80%) |
Nov 15, 2016 | 9.014 | 9.142 | 9.008 | 9.050 | 1,497,065 | +0.05(+0.53%) |
Nov 14, 2016 | 9.016 | 9.088 | 8.706 | 9.002 | 1,096,155 | +0.07(+0.74%) |
Nov 11, 2016 | 8.682 | 9.028 | 8.592 | 8.936 | 1,429,465 | +0.25(+2.93%) |
Nov 10, 2016 | 8.736 | 8.770 | 8.600 | 8.682 | 1,217,805 | +0.02(+0.23%) |
Nov 09, 2016 | 8.730 | 8.768 | 8.539 | 8.662 | 1,404,805 | -0.14(-1.64%) |
Nov 08, 2016 | 8.760 | 8.838 | 8.752 | 8.806 | 811,640 | +0.01(+0.09%) |
Nov 07, 2016 | 8.820 | 8.838 | 8.744 | 8.798 | 1,191,920 | +0.06(+0.71%) |
Nov 04, 2016 | 8.802 | 8.916 | 8.734 | 8.736 | 603,475 | -0.09(-0.97%) |
Nov 03, 2016 | 8.880 | 8.942 | 8.810 | 8.822 | 517,200 | -0.08(-0.94%) |
Nov 02, 2016 | 8.756 | 8.954 | 8.752 | 8.906 | 997,495 | +0.17(+1.97%) |