Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 9.932 | 9.967 | 9.904 | 9.960 | 137,644 | +0.05(+0.49%) |
Jan 30, 2017 | 9.918 | 9.918 | 9.883 | 9.911 | 62,413 | +0.03(+0.28%) |
Jan 27, 2017 | 9.890 | 9.904 | 9.880 | 9.883 | 36,160 | +0.02(+0.21%) |
Jan 26, 2017 | 9.848 | 9.890 | 9.848 | 9.862 | 63,834 | +0.01(+0.07%) |
Jan 25, 2017 | 9.897 | 9.913 | 9.855 | 9.855 | 63,091 | -0.05(-0.49%) |
Jan 24, 2017 | 9.939 | 9.946 | 9.890 | 9.904 | 57,902 | -0.03(-0.35%) |
Jan 23, 2017 | 9.890 | 9.950 | 9.869 | 9.939 | 34,309 | +0.08(+0.85%) |
Jan 20, 2017 | 9.883 | 9.890 | 9.848 | 9.855 | 110,646 | -0.04(-0.42%) |
Jan 19, 2017 | 9.939 | 9.946 | 9.827 | 9.897 | 208,844 | -0.05(-0.49%) |
Jan 18, 2017 | 9.981 | 9.981 | 9.939 | 9.946 | 90,225 | -0.04(-0.42%) |
Jan 17, 2017 | 9.988 | 10.04 | 9.974 | 9.988 | 88,523 | +0.01(+0.07%) |
Jan 13, 2017 | 9.981 | 9.981 | 9.981 | 0 | -0.03(-0.35%) | |
Jan 12, 2017 | 10.00 | 10.03 | 9.967 | 10.02 | 128,774 | +0.03(+0.35%) |
Jan 11, 2017 | 10.00 | 10.03 | 9.925 | 9.981 | 96,472 | -0.02(-0.20%) |
Jan 10, 2017 | 9.883 | 10.00 | 9.883 | 10.00 | 136,924 | +0.11(+1.12%) |
Jan 09, 2017 | 9.827 | 10.01 | 9.744 | 9.890 | 169,572 | +0.10(+0.99%) |
Jan 06, 2017 | 9.716 | 9.793 | 9.682 | 9.793 | 175,069 | +0.08(+0.79%) |
Jan 05, 2017 | 9.675 | 9.730 | 9.654 | 9.716 | 247,334 | -0.01(-0.14%) |
Jan 04, 2017 | 9.689 | 9.737 | 9.668 | 9.730 | 266,862 | +0.02(+0.21%) |
Jan 03, 2017 | 9.626 | 9.716 | 9.591 | 9.709 | 149,807 | +0.10(+1.08%) |
Dec 30, 2016 | 9.605 | 9.605 | 9.605 | 0 | +0.01(+0.14%) | |
Dec 29, 2016 | 9.564 | 9.619 | 9.550 | 9.591 | 227,989 | +0.02(+0.22%) |
Dec 28, 2016 | 9.564 | 9.578 | 9.501 | 9.571 | 262,341 | +0.01(+0.07%) |
Dec 27, 2016 | 9.591 | 9.612 | 9.508 | 9.564 | 279,778 | -0.03(-0.36%) |
Dec 23, 2016 | 9.598 | 9.598 | 9.598 | 0 | +0.01(+0.07%) | |
Dec 22, 2016 | 9.661 | 9.695 | 9.584 | 9.591 | 219,269 | -0.08(-0.79%) |
Dec 21, 2016 | 9.654 | 9.675 | 9.612 | 9.668 | 286,431 | +0.03(+0.29%) |
Dec 20, 2016 | 9.626 | 9.640 | 9.591 | 9.640 | 276,933 | +0.01(+0.14%) |
Dec 19, 2016 | 9.543 | 9.637 | 9.543 | 9.626 | 291,931 | +0.10(+1.02%) |
Dec 16, 2016 | 9.515 | 9.570 | 9.494 | 9.529 | 329,771 | +0.03(+0.29%) |
Dec 15, 2016 | 9.473 | 9.571 | 9.460 | 9.501 | 528,427 | -0.06(-0.58%) |
Dec 14, 2016 | 9.605 | 9.647 | 9.543 | 9.557 | 327,477 | -0.03(-0.29%) |
Dec 13, 2016 | 9.480 | 9.591 | 9.460 | 9.584 | 343,436 | +0.12(+1.32%) |
Dec 12, 2016 | 9.522 | 9.536 | 9.446 | 9.460 | 269,990 | -0.06(-0.66%) |
Dec 09, 2016 | 9.612 | 9.612 | 9.501 | 9.522 | 264,207 | -0.10(-1.08%) |
Dec 08, 2016 | 9.675 | 9.675 | 9.543 | 9.626 | 316,768 | -0.03(-0.35%) |
Dec 07, 2016 | 9.570 | 9.715 | 9.522 | 9.660 | 441,395 | +0.17(+1.75%) |
Dec 06, 2016 | 9.391 | 9.515 | 9.391 | 9.494 | 219,750 | +0.12(+1.25%) |
Dec 05, 2016 | 9.322 | 9.411 | 9.280 | 9.377 | 279,697 | +0.02(+0.22%) |
Dec 02, 2016 | 9.315 | 9.377 | 9.273 | 9.356 | 366,424 | +0.02(+0.22%) |
Dec 01, 2016 | 9.460 | 9.460 | 9.287 | 9.336 | 431,593 | -0.10(-1.10%) |
Nov 30, 2016 | 9.418 | 9.453 | 9.377 | 9.439 | 121,487 | +0.01(+0.07%) |
Nov 29, 2016 | 9.481 | 9.501 | 9.432 | 9.432 | 140,500 | -0.06(-0.58%) |
Nov 28, 2016 | 9.460 | 9.494 | 9.398 | 9.487 | 155,262 | +0.08(+0.81%) |
Nov 25, 2016 | 9.508 | 9.508 | 9.384 | 9.411 | 101,467 | -0.04(-0.44%) |
Nov 23, 2016 | 9.453 | 9.453 | 9.453 | 0 | +0.01(+0.07%) | |
Nov 22, 2016 | 9.515 | 9.515 | 9.439 | 9.446 | 165,205 | +0.00(+0.00%) |
Nov 21, 2016 | 9.370 | 9.456 | 9.370 | 9.446 | 154,281 | +0.08(+0.81%) |
Nov 18, 2016 | 9.453 | 9.481 | 9.363 | 9.370 | 246,427 | -0.05(-0.51%) |
Nov 17, 2016 | 9.411 | 9.501 | 9.370 | 9.418 | 346,536 | -0.01(-0.15%) |
Nov 16, 2016 | 9.612 | 9.653 | 9.418 | 9.432 | 467,417 | -0.14(-1.51%) |
Nov 15, 2016 | 9.384 | 9.598 | 9.384 | 9.577 | 220,109 | +0.19(+2.06%) |
Nov 14, 2016 | 9.605 | 9.648 | 9.336 | 9.384 | 715,602 | -0.32(-3.34%) |
Nov 11, 2016 | 9.909 | 9.909 | 9.695 | 9.708 | 300,582 | -0.17(-1.68%) |
Nov 10, 2016 | 10.16 | 10.16 | 9.867 | 9.874 | 406,229 | -0.29(-2.85%) |
Nov 09, 2016 | 10.10 | 10.17 | 10.10 | 10.16 | 101,666 | -0.02(-0.20%) |
Nov 08, 2016 | 10.23 | 10.26 | 10.18 | 10.18 | 66,765 | -0.01(-0.07%) |
Nov 07, 2016 | 10.12 | 10.20 | 10.12 | 10.19 | 63,040 | +0.03(+0.34%) |
Nov 04, 2016 | 10.18 | 10.23 | 10.15 | 10.16 | 76,649 | -0.03(-0.34%) |
Nov 03, 2016 | 10.21 | 10.23 | 10.18 | 10.19 | 104,878 | -0.03(-0.27%) |
Nov 02, 2016 | 10.12 | 10.22 | 10.12 | 10.22 | 119,465 | +0.10(+1.02%) |