Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 9.652 | 9.760 | 9.544 | 9.760 | 10,770 | +0.04(+0.37%) |
Jan 30, 2017 | 9.760 | 9.904 | 9.652 | 9.724 | 11,465 | +0.14(+1.43%) |
Jan 27, 2017 | 9.694 | 9.801 | 9.444 | 9.587 | 21,350 | -0.07(-0.74%) |
Jan 26, 2017 | 9.765 | 9.821 | 9.444 | 9.658 | 23,515 | -0.07(-0.73%) |
Jan 25, 2017 | 9.765 | 9.843 | 9.694 | 9.729 | 15,132 | -0.04(-0.36%) |
Jan 24, 2017 | 9.755 | 9.765 | 9.704 | 9.765 | 4,279 | +0.11(+1.11%) |
Jan 23, 2017 | 9.765 | 9.765 | 9.658 | 9.658 | 7,646 | -0.11(-1.09%) |
Jan 20, 2017 | 9.765 | 9.765 | 9.672 | 9.765 | 5,240 | +0.00(+0.00%) |
Jan 19, 2017 | 9.622 | 9.765 | 9.622 | 9.765 | 11,813 | +0.07(+0.74%) |
Jan 18, 2017 | 9.694 | 9.694 | 9.587 | 9.694 | 6,713 | +0.07(+0.74%) |
Jan 17, 2017 | 9.658 | 9.765 | 9.551 | 9.622 | 25,390 | +0.00(+0.00%) |
Jan 13, 2017 | 9.622 | 9.622 | 9.622 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 9.622 | 9.765 | 9.551 | 9.622 | 35,791 | -0.07(-0.74%) |
Jan 11, 2017 | 9.587 | 9.729 | 9.551 | 9.694 | 28,979 | +0.21(+2.26%) |
Jan 10, 2017 | 9.444 | 9.516 | 9.409 | 9.480 | 8,643 | +0.14(+1.53%) |
Jan 09, 2017 | 9.587 | 9.622 | 9.302 | 9.337 | 19,198 | -0.14(-1.50%) |
Jan 06, 2017 | 9.444 | 9.836 | 9.444 | 9.480 | 9,133 | +0.04(+0.38%) |
Jan 05, 2017 | 9.480 | 9.551 | 9.444 | 9.444 | 34,440 | +0.00(+0.00%) |
Jan 04, 2017 | 9.302 | 9.480 | 9.302 | 9.444 | 15,626 | +0.12(+1.32%) |
Jan 03, 2017 | 9.302 | 9.551 | 9.052 | 9.321 | 13,004 | +0.06(+0.60%) |
Dec 30, 2016 | 9.266 | 9.266 | 9.266 | 0 | +0.04(+0.39%) | |
Dec 29, 2016 | 9.302 | 9.373 | 9.166 | 9.230 | 7,369 | -0.04(-0.38%) |
Dec 28, 2016 | 9.302 | 9.409 | 9.230 | 9.266 | 13,782 | -0.04(-0.38%) |
Dec 27, 2016 | 9.551 | 9.622 | 9.195 | 9.302 | 21,189 | -0.25(-2.61%) |
Dec 23, 2016 | 9.551 | 9.551 | 9.551 | 0 | +0.07(+0.75%) | |
Dec 22, 2016 | 9.409 | 9.622 | 9.409 | 9.480 | 15,967 | -0.04(-0.37%) |
Dec 21, 2016 | 9.337 | 9.516 | 9.337 | 9.516 | 15,514 | +0.11(+1.14%) |
Dec 20, 2016 | 9.213 | 9.444 | 9.213 | 9.409 | 38,510 | +0.36(+3.94%) |
Dec 19, 2016 | 8.945 | 9.138 | 8.945 | 9.052 | 11,456 | +0.11(+1.20%) |
Dec 16, 2016 | 9.256 | 9.256 | 8.945 | 8.945 | 74,921 | -0.21(-2.33%) |
Dec 15, 2016 | 9.203 | 9.266 | 9.159 | 9.159 | 7,386 | +0.04(+0.39%) |
Dec 14, 2016 | 9.159 | 9.266 | 9.017 | 9.123 | 10,144 | +0.11(+1.19%) |
Dec 13, 2016 | 9.266 | 9.373 | 9.017 | 9.017 | 57,350 | -0.21(-2.32%) |
Dec 12, 2016 | 9.266 | 9.373 | 9.159 | 9.230 | 29,406 | +0.04(+0.39%) |
Dec 09, 2016 | 9.230 | 9.337 | 9.195 | 9.195 | 19,062 | +0.00(+0.00%) |
Dec 08, 2016 | 9.373 | 9.373 | 9.195 | 9.195 | 13,826 | -0.05(-0.59%) |
Dec 07, 2016 | 9.230 | 9.409 | 9.159 | 9.249 | 24,243 | -0.02(-0.18%) |
Dec 06, 2016 | 8.910 | 9.409 | 8.910 | 9.266 | 43,109 | +0.36(+4.00%) |
Dec 05, 2016 | 8.838 | 8.910 | 8.769 | 8.910 | 8,819 | +0.07(+0.81%) |
Dec 02, 2016 | 8.860 | 8.860 | 8.767 | 8.838 | 7,855 | +0.11(+1.22%) |
Dec 01, 2016 | 8.717 | 8.767 | 8.696 | 8.731 | 5,028 | +0.11(+1.24%) |
Nov 30, 2016 | 8.696 | 8.803 | 8.566 | 8.625 | 13,263 | +0.04(+0.41%) |
Nov 29, 2016 | 8.722 | 8.874 | 8.589 | 8.589 | 12,487 | -0.14(-1.63%) |
Nov 28, 2016 | 8.696 | 8.731 | 8.553 | 8.731 | 7,316 | +0.04(+0.41%) |
Nov 25, 2016 | 8.803 | 8.874 | 8.589 | 8.696 | 11,185 | -0.07(-0.81%) |
Nov 23, 2016 | 8.767 | 8.767 | 8.767 | 0 | +0.07(+0.82%) | |
Nov 22, 2016 | 8.731 | 8.767 | 8.696 | 8.696 | 6,328 | -0.04(-0.41%) |
Nov 21, 2016 | 8.803 | 8.910 | 8.661 | 8.731 | 33,364 | +0.00(+0.00%) |
Nov 18, 2016 | 8.731 | 8.772 | 8.553 | 8.731 | 17,424 | +0.08(+0.95%) |
Nov 17, 2016 | 8.660 | 8.660 | 8.553 | 8.650 | 8,367 | +0.03(+0.29%) |
Nov 16, 2016 | 8.660 | 8.696 | 8.616 | 8.625 | 6,581 | -0.07(-0.82%) |
Nov 15, 2016 | 8.589 | 8.696 | 8.589 | 8.696 | 37,627 | +0.11(+1.24%) |
Nov 14, 2016 | 8.268 | 8.660 | 8.161 | 8.589 | 96,169 | +0.43(+5.24%) |
Nov 11, 2016 | 8.126 | 8.197 | 8.078 | 8.161 | 5,625 | -0.03(-0.33%) |
Nov 10, 2016 | 8.101 | 8.197 | 8.101 | 8.188 | 14,578 | +0.06(+0.77%) |
Nov 09, 2016 | 8.019 | 8.375 | 8.019 | 8.126 | 4,424 | +0.11(+1.33%) |
Nov 08, 2016 | 8.019 | 8.126 | 8.019 | 8.019 | 8,775 | -0.04(-0.49%) |
Nov 07, 2016 | 8.019 | 8.090 | 8.019 | 8.058 | 12,999 | +0.00(+0.04%) |
Nov 04, 2016 | 8.161 | 8.233 | 8.054 | 8.054 | 15,554 | -0.21(-2.59%) |
Nov 03, 2016 | 8.268 | 8.304 | 8.268 | 8.268 | 3,099 | -0.05(-0.58%) |
Nov 02, 2016 | 8.197 | 8.375 | 8.197 | 8.316 | 12,806 | +0.01(+0.12%) |