Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 9.286 | 9.286 | 9.171 | 9.198 | 5,364 | +0.07(+0.71%) |
Jan 30, 2017 | 9.229 | 9.229 | 9.129 | 9.133 | 6,308 | -0.10(-1.05%) |
Jan 26, 2017 | 9.230 | 1 | -0.17(-1.82%) | |||
Jan 25, 2017 | 9.439 | 9.439 | 9.391 | 9.401 | 35,693 | +0.10(+1.12%) |
Jan 24, 2017 | 9.238 | 9.343 | 9.190 | 9.296 | 39,491 | +0.19(+2.12%) |
Jan 23, 2017 | 9.028 | 9.104 | 9.028 | 9.103 | 11,246 | +0.08(+0.84%) |
Jan 20, 2017 | 8.903 | 9.028 | 8.903 | 9.028 | 9,302 | +0.16(+1.83%) |
Jan 19, 2017 | 8.970 | 8.970 | 8.849 | 8.865 | 7,887 | -0.04(-0.43%) |
Jan 18, 2017 | 9.018 | 9.018 | 8.903 | 8.903 | 2,807 | -0.10(-1.06%) |
Jan 17, 2017 | 8.913 | 8.999 | 8.913 | 8.999 | 13,065 | +0.05(+0.56%) |
Jan 13, 2017 | 8.949 | 8.949 | 8.949 | 0 | -0.04(-0.40%) | |
Jan 12, 2017 | 9.028 | 9.028 | 8.961 | 8.986 | 6,695 | +0.01(+0.07%) |
Jan 11, 2017 | 8.884 | 8.980 | 8.884 | 8.979 | 7,242 | +0.15(+1.72%) |
Jan 10, 2017 | 8.865 | 8.871 | 8.827 | 8.827 | 3,146 | -0.02(-0.22%) |
Jan 09, 2017 | 8.856 | 8.874 | 8.775 | 8.846 | 2,857 | +0.06(+0.65%) |
Jan 06, 2017 | 8.875 | 8.875 | 8.755 | 8.789 | 53,887 | -0.05(-0.59%) |
Jan 05, 2017 | 8.779 | 8.841 | 8.722 | 8.841 | 92,551 | +0.05(+0.60%) |
Jan 04, 2017 | 8.703 | 8.798 | 8.703 | 8.789 | 2,520 | +0.16(+1.88%) |
Jan 03, 2017 | 8.703 | 8.703 | 8.626 | 8.626 | 4,740 | +0.04(+0.50%) |
Dec 30, 2016 | 8.583 | 8.583 | 8.583 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 8.522 | 8.584 | 8.522 | 8.583 | 7,064 | +0.11(+1.29%) |
Dec 28, 2016 | 8.593 | 8.593 | 8.473 | 8.473 | 13,617 | -0.05(-0.58%) |
Dec 27, 2016 | 8.516 | 8.522 | 8.470 | 8.522 | 5,144 | +0.06(+0.77%) |
Dec 23, 2016 | 8.457 | 8.457 | 8.457 | 0 | +0.01(+0.11%) | |
Dec 22, 2016 | 8.358 | 8.458 | 8.358 | 8.448 | 13,530 | +0.06(+0.77%) |
Dec 21, 2016 | 8.448 | 8.448 | 8.383 | 8.383 | 3,458 | +0.02(+0.22%) |
Dec 20, 2016 | 8.235 | 8.365 | 8.235 | 8.365 | 8,479 | +0.09(+1.12%) |
Dec 19, 2016 | 8.291 | 8.324 | 8.272 | 8.273 | 12,781 | -0.08(-0.99%) |
Dec 16, 2016 | 8.337 | 8.374 | 8.301 | 8.356 | 1,779 | +0.07(+0.80%) |
Dec 15, 2016 | 8.319 | 8.365 | 8.272 | 8.290 | 12,940 | -0.07(-0.79%) |
Dec 14, 2016 | 8.443 | 8.448 | 8.356 | 8.356 | 21,211 | -0.13(-1.53%) |
Dec 13, 2016 | 8.624 | 8.624 | 8.477 | 8.485 | 9,439 | -0.10(-1.19%) |
Dec 12, 2016 | 8.661 | 8.671 | 8.578 | 8.587 | 30,074 | -0.06(-0.75%) |
Dec 09, 2016 | 8.661 | 8.661 | 8.596 | 8.652 | 7,115 | +0.04(+0.43%) |
Dec 08, 2016 | 8.606 | 8.615 | 8.574 | 8.615 | 6,095 | +0.07(+0.88%) |
Dec 07, 2016 | 8.430 | 8.540 | 8.430 | 8.540 | 3,179 | +0.20(+2.44%) |
Dec 06, 2016 | 8.318 | 8.350 | 8.311 | 8.337 | 3,940 | +0.04(+0.52%) |
Dec 05, 2016 | 8.170 | 8.317 | 8.170 | 8.294 | 15,008 | +0.11(+1.29%) |
Dec 02, 2016 | 8.180 | 8.207 | 8.180 | 8.189 | 2,984 | +0.01(+0.11%) |
Dec 01, 2016 | 8.152 | 8.193 | 8.134 | 8.180 | 5,194 | +0.06(+0.76%) |
Nov 30, 2016 | 8.068 | 8.133 | 8.068 | 8.118 | 17,618 | +0.08(+0.96%) |
Nov 29, 2016 | 8.050 | 8.059 | 8.041 | 8.041 | 54,339 | -0.02(-0.23%) |
Nov 28, 2016 | 8.059 | 8.078 | 8.059 | 8.059 | 20,399 | -0.02(-0.25%) |
Nov 23, 2016 | 8.080 | 10 | -0.04(-0.55%) | |||
Nov 22, 2016 | 8.152 | 8.152 | 8.051 | 8.124 | 13,277 | +0.02(+0.23%) |
Nov 21, 2016 | 8.115 | 8.115 | 8.081 | 8.106 | 8,962 | +0.11(+1.34%) |
Nov 18, 2016 | 7.930 | 7.998 | 7.930 | 7.998 | 9,316 | +0.12(+1.57%) |
Nov 17, 2016 | 7.930 | 7.911 | 7.875 | 8,194 | -0.04(-0.46%) | |
Nov 16, 2016 | 7.883 | 7.911 | 7.877 | 7.911 | 2,757 | +0.03(+0.35%) |
Nov 15, 2016 | 7.883 | 7.883 | 7.883 | 7.883 | 428 | -0.05(-0.63%) |
Nov 14, 2016 | 7.994 | 7.994 | 7.893 | 7.933 | 21,124 | -0.06(-0.77%) |
Nov 11, 2016 | 7.967 | 8.007 | 7.967 | 7.994 | 3,658 | -0.07(-0.92%) |
Nov 10, 2016 | 7.911 | 8.087 | 7.911 | 8.068 | 20,116 | +0.08(+1.04%) |
Nov 09, 2016 | 7.689 | 7.990 | 7.689 | 7.985 | 1,340 | +0.13(+1.65%) |
Nov 08, 2016 | 7.838 | 7.929 | 7.838 | 7.855 | 2,646 | +0.06(+0.82%) |
Nov 07, 2016 | 7.772 | 7.818 | 7.772 | 7.791 | 10,779 | +0.10(+1.34%) |
Nov 04, 2016 | 7.670 | 7.716 | 7.670 | 7.689 | 3,123 | -0.02(-0.24%) |
Nov 03, 2016 | 7.800 | 7.800 | 7.707 | 7.707 | 6,521 | -0.16(-2.00%) |
Nov 02, 2016 | 7.911 | 7.911 | 7.828 | 7.865 | 2,447 | -0.08(-1.01%) |