Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 9.872 | 9.884 | 9.820 | 9.822 | 131,199 | -0.02(-0.23%) |
Jan 30, 2017 | 9.856 | 9.858 | 9.828 | 9.845 | 109,508 | -0.02(-0.23%) |
Jan 27, 2017 | 9.889 | 9.889 | 9.828 | 9.867 | 114,104 | +0.02(+0.17%) |
Jan 26, 2017 | 9.895 | 9.895 | 9.811 | 9.850 | 155,939 | +0.00(+0.00%) |
Jan 25, 2017 | 9.828 | 9.895 | 9.828 | 9.850 | 126,291 | +0.04(+0.40%) |
Jan 24, 2017 | 9.694 | 9.817 | 9.694 | 9.811 | 133,809 | +0.13(+1.38%) |
Jan 23, 2017 | 9.650 | 9.678 | 9.611 | 9.678 | 162,623 | +0.11(+1.10%) |
Jan 20, 2017 | 9.650 | 9.650 | 9.527 | 9.572 | 199,018 | -0.03(-0.29%) |
Jan 19, 2017 | 9.622 | 9.639 | 9.572 | 9.600 | 126,119 | -0.03(-0.29%) |
Jan 18, 2017 | 9.700 | 9.717 | 9.561 | 9.628 | 207,316 | -0.03(-0.35%) |
Jan 17, 2017 | 9.717 | 9.717 | 9.650 | 9.661 | 94,101 | -0.04(-0.46%) |
Jan 13, 2017 | 9.705 | 9.705 | 9.705 | 0 | +0.06(+0.63%) | |
Jan 12, 2017 | 9.672 | 9.689 | 9.633 | 9.645 | 79,756 | -0.01(-0.06%) |
Jan 11, 2017 | 9.656 | 9.661 | 9.622 | 9.650 | 88,848 | +0.06(+0.58%) |
Jan 10, 2017 | 9.661 | 9.667 | 9.575 | 9.595 | 102,176 | +0.01(+0.12%) |
Jan 09, 2017 | 9.705 | 9.966 | 9.395 | 9.584 | 326,765 | -0.11(-1.14%) |
Jan 06, 2017 | 9.650 | 9.694 | 9.617 | 9.694 | 169,618 | +0.05(+0.52%) |
Jan 05, 2017 | 9.672 | 9.678 | 9.600 | 9.645 | 102,016 | -0.01(-0.06%) |
Jan 04, 2017 | 9.650 | 9.678 | 9.628 | 9.650 | 173,910 | +0.03(+0.35%) |
Jan 03, 2017 | 9.633 | 9.650 | 9.578 | 9.617 | 131,755 | -0.02(-0.17%) |
Dec 30, 2016 | 9.633 | 9.633 | 9.633 | 0 | +0.08(+0.81%) | |
Dec 29, 2016 | 9.550 | 9.578 | 9.541 | 9.556 | 118,736 | +0.04(+0.41%) |
Dec 28, 2016 | 9.523 | 9.556 | 9.490 | 9.517 | 115,717 | +0.04(+0.47%) |
Dec 27, 2016 | 9.501 | 9.523 | 9.467 | 9.473 | 80,769 | +0.04(+0.41%) |
Dec 23, 2016 | 9.434 | 9.434 | 9.434 | 0 | -0.03(-0.35%) | |
Dec 22, 2016 | 9.573 | 9.573 | 9.451 | 9.467 | 258,048 | -0.06(-0.58%) |
Dec 21, 2016 | 9.556 | 9.561 | 9.512 | 9.523 | 100,841 | -0.01(-0.12%) |
Dec 20, 2016 | 9.534 | 9.567 | 9.517 | 9.534 | 104,985 | +0.05(+0.53%) |
Dec 19, 2016 | 9.429 | 9.495 | 9.429 | 9.484 | 94,529 | +0.06(+0.65%) |
Dec 16, 2016 | 9.490 | 9.490 | 9.403 | 9.423 | 221,633 | +0.01(+0.06%) |
Dec 15, 2016 | 9.445 | 9.467 | 9.384 | 9.418 | 231,809 | -0.00(-0.02%) |
Dec 14, 2016 | 9.403 | 9.463 | 9.395 | 9.420 | 175,724 | +0.03(+0.29%) |
Dec 13, 2016 | 9.409 | 9.458 | 9.371 | 9.392 | 240,402 | -0.02(-0.17%) |
Dec 12, 2016 | 9.425 | 9.425 | 9.371 | 9.409 | 169,806 | +0.02(+0.23%) |
Dec 09, 2016 | 9.354 | 9.387 | 9.327 | 9.387 | 198,685 | +0.06(+0.64%) |
Dec 08, 2016 | 9.240 | 9.365 | 9.218 | 9.327 | 255,618 | +0.10(+1.12%) |
Dec 07, 2016 | 9.223 | 9.223 | 9.196 | 9.223 | 144,624 | +0.04(+0.42%) |
Dec 06, 2016 | 9.190 | 9.190 | 9.147 | 9.185 | 88,104 | +0.03(+0.28%) |
Dec 05, 2016 | 9.240 | 9.240 | 9.158 | 9.159 | 124,747 | -0.01(-0.10%) |
Dec 02, 2016 | 9.201 | 9.229 | 9.169 | 9.169 | 120,424 | -0.06(-0.65%) |
Dec 01, 2016 | 9.185 | 9.250 | 9.158 | 9.229 | 101,557 | +0.02(+0.18%) |
Nov 30, 2016 | 9.218 | 9.305 | 9.185 | 9.212 | 190,905 | +0.04(+0.42%) |
Nov 29, 2016 | 9.196 | 9.196 | 9.136 | 9.174 | 104,961 | +0.02(+0.18%) |
Nov 28, 2016 | 9.256 | 9.278 | 9.147 | 9.158 | 75,276 | -0.06(-0.65%) |
Nov 25, 2016 | 9.272 | 9.278 | 9.218 | 9.218 | 52,906 | +0.02(+0.18%) |
Nov 23, 2016 | 9.201 | 9.201 | 9.201 | 0 | +0.06(+0.66%) | |
Nov 22, 2016 | 9.201 | 9.229 | 9.098 | 9.141 | 207,512 | -0.03(-0.36%) |
Nov 21, 2016 | 9.136 | 9.196 | 9.125 | 9.174 | 94,896 | +0.08(+0.90%) |
Nov 18, 2016 | 9.185 | 9.223 | 9.092 | 9.092 | 81,738 | -0.06(-0.66%) |
Nov 17, 2016 | 9.185 | 9.196 | 9.147 | 9.152 | 78,085 | -0.02(-0.18%) |
Nov 16, 2016 | 9.114 | 9.208 | 9.089 | 9.169 | 95,516 | +0.08(+0.84%) |
Nov 15, 2016 | 9.114 | 9.163 | 8.983 | 9.092 | 178,500 | -0.01(-0.06%) |
Nov 14, 2016 | 9.065 | 9.163 | 9.033 | 9.098 | 113,088 | +0.08(+0.84%) |
Nov 11, 2016 | 8.902 | 9.087 | 8.878 | 9.022 | 168,249 | +0.11(+1.22%) |
Nov 10, 2016 | 8.978 | 8.978 | 8.837 | 8.913 | 120,927 | -0.04(-0.42%) |
Nov 09, 2016 | 8.984 | 8.984 | 8.908 | 8.951 | 67,385 | -0.06(-0.66%) |
Nov 08, 2016 | 8.962 | 9.011 | 8.951 | 9.011 | 59,931 | +0.02(+0.21%) |
Nov 07, 2016 | 8.984 | 9.016 | 8.935 | 8.992 | 99,725 | +0.02(+0.21%) |
Nov 04, 2016 | 8.978 | 9.000 | 8.948 | 8.973 | 69,763 | +0.02(+0.18%) |
Nov 03, 2016 | 8.924 | 8.973 | 8.924 | 8.957 | 79,884 | +0.02(+0.24%) |
Nov 02, 2016 | 8.973 | 9.022 | 8.935 | 8.935 | 62,549 | -0.11(-1.26%) |