Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 9.161 | 9.197 | 9.003 | 9.110 | 21,727 | -0.09(-0.95%) |
Jan 30, 2017 | 9.085 | 9.197 | 8.854 | 9.197 | 26,750 | +0.10(+1.13%) |
Jan 27, 2017 | 9.243 | 9.299 | 8.951 | 9.095 | 23,985 | -0.17(-1.83%) |
Jan 26, 2017 | 9.249 | 9.473 | 9.172 | 9.264 | 44,586 | +0.05(+0.50%) |
Jan 25, 2017 | 9.198 | 9.238 | 9.172 | 9.218 | 26,302 | +0.02(+0.17%) |
Jan 24, 2017 | 9.305 | 9.305 | 9.157 | 9.203 | 19,590 | -0.09(-0.93%) |
Jan 23, 2017 | 9.315 | 9.327 | 9.172 | 9.290 | 35,514 | -0.01(-0.11%) |
Jan 20, 2017 | 9.458 | 9.560 | 9.228 | 9.300 | 15,426 | -0.11(-1.19%) |
Jan 19, 2017 | 9.560 | 9.682 | 9.327 | 9.412 | 42,353 | -0.13(-1.34%) |
Jan 18, 2017 | 9.565 | 9.590 | 9.488 | 9.539 | 18,972 | -0.01(-0.11%) |
Jan 17, 2017 | 9.575 | 9.663 | 9.498 | 9.549 | 15,860 | +0.09(+1.00%) |
Jan 13, 2017 | 9.455 | 9.455 | 9.455 | 0 | +0.12(+1.31%) | |
Jan 12, 2017 | 9.442 | 9.442 | 9.300 | 9.333 | 11,154 | -0.11(-1.16%) |
Jan 11, 2017 | 9.656 | 9.656 | 9.432 | 9.442 | 14,274 | -0.14(-1.44%) |
Jan 10, 2017 | 9.427 | 9.677 | 9.427 | 9.580 | 27,305 | +0.17(+1.79%) |
Jan 09, 2017 | 9.269 | 9.427 | 9.249 | 9.412 | 21,021 | +0.12(+1.26%) |
Jan 06, 2017 | 9.325 | 9.345 | 9.243 | 9.295 | 10,088 | -0.09(-0.98%) |
Jan 05, 2017 | 9.330 | 9.529 | 9.121 | 9.386 | 24,167 | +0.10(+1.04%) |
Jan 04, 2017 | 9.244 | 9.295 | 9.142 | 9.290 | 16,223 | +0.12(+1.28%) |
Jan 03, 2017 | 9.172 | 9.377 | 9.164 | 9.172 | 16,005 | +0.02(+0.17%) |
Dec 30, 2016 | 9.157 | 9.157 | 9.157 | 0 | +0.07(+0.79%) | |
Dec 29, 2016 | 9.030 | 9.110 | 8.918 | 9.086 | 17,310 | +0.14(+1.60%) |
Dec 28, 2016 | 9.126 | 9.249 | 8.943 | 8.943 | 31,879 | -0.25(-2.71%) |
Dec 27, 2016 | 9.233 | 9.273 | 9.046 | 9.192 | 32,909 | -0.06(-0.66%) |
Dec 23, 2016 | 9.253 | 9.253 | 9.253 | 0 | +0.03(+0.27%) | |
Dec 22, 2016 | 9.223 | 9.228 | 9.170 | 9.228 | 5,826 | +0.00(+0.00%) |
Dec 21, 2016 | 9.471 | 9.471 | 9.137 | 9.228 | 36,568 | -0.30(-3.19%) |
Dec 20, 2016 | 9.674 | 9.674 | 9.385 | 9.532 | 43,538 | -0.13(-1.36%) |
Dec 19, 2016 | 9.628 | 9.740 | 9.628 | 9.664 | 14,058 | -0.04(-0.46%) |
Dec 16, 2016 | 9.486 | 9.709 | 9.476 | 9.709 | 20,275 | +0.17(+1.75%) |
Dec 15, 2016 | 9.562 | 9.679 | 9.383 | 9.542 | 29,085 | +0.06(+0.64%) |
Dec 14, 2016 | 9.760 | 9.849 | 9.380 | 9.481 | 47,043 | -0.35(-3.56%) |
Dec 13, 2016 | 9.649 | 10.04 | 9.649 | 9.831 | 35,361 | +0.21(+2.16%) |
Dec 12, 2016 | 9.497 | 9.750 | 9.491 | 9.623 | 37,627 | +0.13(+1.39%) |
Dec 09, 2016 | 9.481 | 9.491 | 9.298 | 9.491 | 42,242 | +0.05(+0.48%) |
Dec 08, 2016 | 9.350 | 9.481 | 9.223 | 9.446 | 27,876 | +0.06(+0.59%) |
Dec 07, 2016 | 9.319 | 9.481 | 9.192 | 9.390 | 12,192 | -0.02(-0.16%) |
Dec 06, 2016 | 9.091 | 9.446 | 9.054 | 9.405 | 41,538 | +0.23(+2.51%) |
Dec 05, 2016 | 9.015 | 9.327 | 9.015 | 9.175 | 44,435 | +0.17(+1.94%) |
Dec 02, 2016 | 8.944 | 9.136 | 8.944 | 9.000 | 21,618 | +0.01(+0.11%) |
Dec 01, 2016 | 8.964 | 9.121 | 8.726 | 8.990 | 49,206 | +0.37(+4.29%) |
Nov 30, 2016 | 8.619 | 9.076 | 8.614 | 8.619 | 63,460 | -0.01(-0.06%) |
Nov 29, 2016 | 8.553 | 8.721 | 8.366 | 8.624 | 28,612 | +0.06(+0.65%) |
Nov 28, 2016 | 8.842 | 8.924 | 8.366 | 8.569 | 51,415 | -0.40(-4.43%) |
Nov 25, 2016 | 8.916 | 9.139 | 8.669 | 8.966 | 14,863 | +0.09(+0.96%) |
Nov 23, 2016 | 8.880 | 8.880 | 8.880 | 0 | -0.15(-1.67%) | |
Nov 22, 2016 | 9.092 | 9.304 | 8.916 | 9.032 | 54,110 | +0.01(+0.06%) |
Nov 21, 2016 | 8.765 | 9.037 | 8.765 | 9.027 | 26,517 | +0.25(+2.81%) |
Nov 18, 2016 | 8.669 | 8.888 | 8.637 | 8.780 | 21,272 | +0.21(+2.41%) |
Nov 17, 2016 | 9.021 | 9.021 | 8.573 | 8.573 | 21,641 | -0.47(-5.18%) |
Nov 16, 2016 | 8.896 | 9.047 | 8.891 | 9.042 | 34,454 | +0.15(+1.66%) |
Nov 15, 2016 | 8.699 | 9.011 | 8.568 | 8.894 | 40,924 | +0.18(+2.06%) |
Nov 14, 2016 | 8.568 | 8.714 | 8.231 | 8.714 | 28,818 | +0.20(+2.37%) |
Nov 11, 2016 | 8.639 | 8.856 | 8.442 | 8.513 | 14,448 | +0.04(+0.48%) |
Nov 10, 2016 | 8.488 | 8.810 | 8.472 | 8.472 | 19,223 | -0.12(-1.41%) |
Nov 09, 2016 | 8.377 | 8.709 | 8.115 | 8.593 | 68,846 | +0.20(+2.34%) |
Nov 08, 2016 | 8.498 | 8.624 | 8.391 | 8.397 | 26,868 | -0.07(-0.83%) |
Nov 07, 2016 | 8.518 | 8.639 | 8.377 | 8.467 | 107,305 | -0.02(-0.24%) |
Nov 04, 2016 | 8.442 | 8.639 | 8.377 | 8.488 | 87,186 | +0.06(+0.66%) |
Nov 03, 2016 | 8.483 | 8.538 | 8.382 | 8.432 | 23,894 | -0.08(-0.89%) |
Nov 02, 2016 | 8.543 | 8.543 | 8.377 | 8.508 | 51,803 | -0.18(-2.09%) |