Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 9.279 | 9.352 | 9.279 | 9.344 | 64,159 | +0.06(+0.61%) |
Jan 30, 2017 | 9.231 | 9.304 | 9.231 | 9.288 | 58,783 | +0.05(+0.52%) |
Jan 27, 2017 | 9.215 | 9.247 | 9.215 | 9.239 | 36,896 | +0.04(+0.44%) |
Jan 26, 2017 | 9.151 | 9.223 | 9.151 | 9.199 | 68,277 | +0.05(+0.53%) |
Jan 25, 2017 | 9.143 | 9.187 | 9.143 | 9.151 | 56,425 | -0.03(-0.35%) |
Jan 24, 2017 | 9.215 | 9.215 | 9.159 | 9.183 | 72,062 | -0.03(-0.35%) |
Jan 23, 2017 | 9.183 | 9.215 | 9.172 | 9.215 | 54,459 | +0.07(+0.79%) |
Jan 20, 2017 | 9.199 | 9.199 | 9.111 | 9.143 | 90,301 | -0.06(-0.61%) |
Jan 19, 2017 | 9.255 | 9.255 | 9.175 | 9.199 | 93,525 | -0.09(-0.95%) |
Jan 18, 2017 | 9.239 | 9.288 | 9.239 | 9.288 | 39,725 | +0.02(+0.26%) |
Jan 17, 2017 | 9.312 | 9.320 | 9.231 | 9.263 | 98,530 | -0.01(-0.09%) |
Jan 13, 2017 | 9.271 | 9.271 | 9.271 | 0 | +0.05(+0.52%) | |
Jan 12, 2017 | 9.207 | 9.288 | 9.191 | 9.223 | 92,913 | +0.04(+0.44%) |
Jan 11, 2017 | 9.239 | 9.255 | 9.159 | 9.183 | 90,535 | -0.01(-0.12%) |
Jan 10, 2017 | 9.170 | 9.218 | 9.154 | 9.194 | 98,866 | +0.02(+0.17%) |
Jan 09, 2017 | 9.154 | 9.218 | 9.138 | 9.178 | 125,706 | +0.09(+0.97%) |
Jan 06, 2017 | 9.074 | 9.122 | 9.050 | 9.090 | 127,339 | -0.02(-0.26%) |
Jan 05, 2017 | 9.074 | 9.130 | 9.066 | 9.114 | 112,086 | +0.02(+0.26%) |
Jan 04, 2017 | 9.042 | 9.094 | 9.034 | 9.090 | 251,663 | +0.06(+0.71%) |
Jan 03, 2017 | 8.978 | 9.042 | 8.970 | 9.026 | 92,202 | +0.02(+0.27%) |
Dec 30, 2016 | 9.002 | 9.002 | 9.002 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 8.986 | 9.034 | 8.962 | 9.002 | 201,132 | +0.02(+0.18%) |
Dec 28, 2016 | 8.954 | 8.994 | 8.954 | 8.986 | 147,441 | +0.02(+0.27%) |
Dec 27, 2016 | 8.827 | 9.002 | 8.827 | 8.962 | 167,438 | -0.03(-0.36%) |
Dec 23, 2016 | 8.994 | 8.994 | 8.994 | 0 | -0.02(-0.27%) | |
Dec 22, 2016 | 9.018 | 9.050 | 8.986 | 9.018 | 81,030 | +0.02(+0.27%) |
Dec 21, 2016 | 8.994 | 9.018 | 8.970 | 8.994 | 86,436 | +0.06(+0.63%) |
Dec 20, 2016 | 8.930 | 8.962 | 8.914 | 8.938 | 103,108 | -0.01(-0.09%) |
Dec 19, 2016 | 8.994 | 9.010 | 8.946 | 8.946 | 63,909 | -0.01(-0.09%) |
Dec 16, 2016 | 8.874 | 8.954 | 8.874 | 8.954 | 92,687 | +0.05(+0.54%) |
Dec 15, 2016 | 8.954 | 8.954 | 8.900 | 8.906 | 202,586 | -0.10(-1.06%) |
Dec 14, 2016 | 9.018 | 9.058 | 8.986 | 9.002 | 183,670 | +0.02(+0.27%) |
Dec 13, 2016 | 8.914 | 8.986 | 8.867 | 8.978 | 184,108 | +0.08(+0.90%) |
Dec 12, 2016 | 8.938 | 8.962 | 8.882 | 8.898 | 183,303 | -0.06(-0.62%) |
Dec 09, 2016 | 8.986 | 9.026 | 8.906 | 8.954 | 161,871 | -0.09(-0.97%) |
Dec 08, 2016 | 8.970 | 9.090 | 8.970 | 9.042 | 131,170 | -0.03(-0.28%) |
Dec 07, 2016 | 8.957 | 9.148 | 8.957 | 9.068 | 176,606 | +0.10(+1.06%) |
Dec 06, 2016 | 8.822 | 8.981 | 8.822 | 8.973 | 112,662 | +0.15(+1.71%) |
Dec 05, 2016 | 8.806 | 8.893 | 8.790 | 8.822 | 173,809 | -0.04(-0.45%) |
Dec 02, 2016 | 8.718 | 8.861 | 8.702 | 8.861 | 210,151 | +0.14(+1.55%) |
Dec 01, 2016 | 8.742 | 8.790 | 8.679 | 8.726 | 273,648 | -0.04(-0.45%) |
Nov 30, 2016 | 8.782 | 8.838 | 8.742 | 8.766 | 171,764 | -0.08(-0.90%) |
Nov 29, 2016 | 8.949 | 8.949 | 8.822 | 8.846 | 189,284 | -0.07(-0.80%) |
Nov 28, 2016 | 8.965 | 8.973 | 8.909 | 8.917 | 92,122 | +0.00(+0.00%) |
Nov 25, 2016 | 8.893 | 8.933 | 8.853 | 8.917 | 98,147 | +0.06(+0.72%) |
Nov 23, 2016 | 8.853 | 8.853 | 8.853 | 0 | -0.02(-0.27%) | |
Nov 22, 2016 | 8.917 | 8.973 | 8.830 | 8.877 | 96,381 | +0.02(+0.27%) |
Nov 21, 2016 | 8.774 | 8.861 | 8.774 | 8.853 | 137,802 | +0.07(+0.81%) |
Nov 18, 2016 | 8.917 | 8.941 | 8.758 | 8.782 | 187,585 | -0.07(-0.81%) |
Nov 17, 2016 | 8.965 | 8.965 | 8.798 | 8.853 | 141,587 | -0.10(-1.07%) |
Nov 16, 2016 | 9.036 | 9.195 | 8.909 | 8.949 | 156,183 | -0.11(-1.23%) |
Nov 15, 2016 | 8.869 | 9.084 | 8.861 | 9.060 | 119,984 | +0.27(+3.07%) |
Nov 14, 2016 | 9.028 | 9.028 | 8.742 | 8.790 | 425,578 | -0.31(-3.41%) |
Nov 11, 2016 | 8.957 | 9.140 | 8.901 | 9.100 | 201,833 | +0.07(+0.79%) |
Nov 10, 2016 | 9.346 | 9.370 | 8.997 | 9.028 | 480,770 | -0.32(-3.43%) |
Nov 09, 2016 | 9.452 | 9.452 | 9.302 | 9.349 | 80,423 | -0.17(-1.83%) |
Nov 08, 2016 | 9.531 | 9.531 | 9.396 | 9.523 | 103,123 | +0.02(+0.25%) |
Nov 07, 2016 | 9.389 | 9.515 | 9.389 | 9.499 | 70,550 | +0.09(+1.01%) |
Nov 04, 2016 | 9.452 | 9.515 | 9.381 | 9.404 | 51,448 | -0.07(-0.75%) |
Nov 03, 2016 | 9.476 | 9.523 | 9.444 | 9.476 | 100,229 | +0.02(+0.25%) |
Nov 02, 2016 | 9.483 | 9.483 | 9.404 | 9.452 | 70,214 | -0.02(-0.17%) |