Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 9.220 | 9.220 | 9.065 | 9.159 | 80,102 | -0.04(-0.44%) |
Jan 30, 2017 | 9.287 | 9.287 | 9.078 | 9.200 | 115,869 | -0.22(-2.36%) |
Jan 27, 2017 | 9.375 | 9.422 | 9.212 | 9.422 | 104,217 | -0.02(-0.21%) |
Jan 26, 2017 | 9.409 | 9.503 | 9.382 | 9.443 | 163,235 | +0.09(+0.94%) |
Jan 25, 2017 | 9.281 | 9.396 | 9.240 | 9.355 | 151,951 | +0.16(+1.69%) |
Jan 24, 2017 | 9.092 | 9.213 | 9.045 | 9.200 | 74,799 | +0.17(+1.87%) |
Jan 23, 2017 | 9.132 | 9.132 | 8.991 | 9.031 | 90,652 | -0.09(-1.04%) |
Jan 20, 2017 | 9.166 | 9.173 | 9.065 | 9.126 | 68,054 | +0.05(+0.60%) |
Jan 19, 2017 | 9.132 | 9.132 | 9.018 | 9.072 | 39,208 | -0.01(-0.15%) |
Jan 18, 2017 | 9.139 | 9.166 | 9.038 | 9.085 | 84,447 | -0.05(-0.59%) |
Jan 17, 2017 | 9.193 | 9.193 | 9.126 | 9.139 | 123,096 | +0.03(+0.30%) |
Jan 13, 2017 | 9.112 | 9.112 | 9.112 | 0 | +0.01(+0.07%) | |
Jan 12, 2017 | 9.247 | 9.247 | 9.072 | 9.105 | 65,599 | -0.05(-0.59%) |
Jan 11, 2017 | 9.139 | 9.193 | 9.086 | 9.159 | 127,011 | +0.03(+0.30%) |
Jan 10, 2017 | 9.301 | 9.301 | 9.045 | 9.132 | 142,166 | -0.09(-0.95%) |
Jan 09, 2017 | 9.463 | 9.463 | 9.220 | 9.220 | 103,626 | -0.26(-2.78%) |
Jan 06, 2017 | 9.443 | 9.483 | 9.308 | 9.483 | 87,995 | +0.13(+1.37%) |
Jan 05, 2017 | 9.348 | 9.402 | 9.281 | 9.355 | 61,021 | +0.03(+0.29%) |
Jan 04, 2017 | 9.308 | 9.348 | 9.247 | 9.328 | 117,089 | +0.10(+1.10%) |
Jan 03, 2017 | 9.301 | 9.368 | 9.038 | 9.227 | 81,188 | +0.06(+0.66%) |
Dec 30, 2016 | 9.166 | 9.166 | 9.166 | 0 | +0.01(+0.07%) | |
Dec 29, 2016 | 9.254 | 9.315 | 9.092 | 9.159 | 97,418 | -0.03(-0.29%) |
Dec 28, 2016 | 9.321 | 9.362 | 9.173 | 9.186 | 92,573 | -0.13(-1.45%) |
Dec 27, 2016 | 9.321 | 9.382 | 9.274 | 9.321 | 111,272 | +0.08(+0.88%) |
Dec 23, 2016 | 9.240 | 9.240 | 9.240 | 0 | +0.14(+1.56%) | |
Dec 22, 2016 | 9.011 | 9.132 | 8.950 | 9.099 | 165,401 | +0.16(+1.81%) |
Dec 21, 2016 | 8.869 | 8.991 | 8.862 | 8.937 | 169,683 | +0.12(+1.38%) |
Dec 20, 2016 | 8.842 | 8.883 | 8.795 | 8.815 | 135,669 | -0.05(-0.53%) |
Dec 19, 2016 | 8.970 | 8.970 | 8.842 | 8.862 | 69,160 | +0.00(+0.00%) |
Dec 16, 2016 | 8.903 | 8.950 | 8.835 | 8.862 | 85,366 | +0.00(+0.00%) |
Dec 15, 2016 | 8.802 | 8.916 | 8.727 | 8.862 | 85,915 | +0.01(+0.15%) |
Dec 14, 2016 | 8.984 | 9.038 | 8.815 | 8.849 | 135,339 | -0.17(-1.87%) |
Dec 13, 2016 | 9.004 | 9.038 | 8.856 | 9.018 | 79,930 | +0.11(+1.21%) |
Dec 12, 2016 | 9.038 | 9.105 | 8.869 | 8.910 | 141,010 | +0.05(+0.61%) |
Dec 09, 2016 | 8.889 | 8.889 | 8.741 | 8.856 | 209,405 | +0.05(+0.54%) |
Dec 08, 2016 | 8.923 | 8.950 | 8.795 | 8.808 | 189,915 | -0.09(-0.99%) |
Dec 07, 2016 | 8.930 | 8.990 | 8.883 | 8.896 | 164,285 | -0.12(-1.35%) |
Dec 06, 2016 | 9.139 | 9.139 | 8.930 | 9.018 | 236,412 | -0.19(-2.05%) |
Dec 05, 2016 | 9.274 | 9.274 | 9.153 | 9.207 | 96,323 | +0.01(+0.07%) |
Dec 02, 2016 | 9.099 | 9.287 | 8.970 | 9.200 | 388,358 | +0.11(+1.26%) |
Dec 01, 2016 | 9.281 | 9.449 | 9.011 | 9.085 | 279,377 | +0.04(+0.45%) |
Nov 30, 2016 | 8.950 | 9.105 | 8.883 | 9.045 | 200,129 | +0.43(+5.02%) |
Nov 29, 2016 | 8.592 | 8.646 | 8.518 | 8.613 | 126,267 | -0.16(-1.77%) |
Nov 28, 2016 | 9.045 | 9.045 | 8.734 | 8.768 | 165,334 | -0.20(-2.18%) |
Nov 25, 2016 | 8.977 | 9.126 | 8.950 | 8.964 | 86,308 | +0.03(+0.30%) |
Nov 23, 2016 | 8.937 | 8.937 | 8.937 | 0 | +0.04(+0.46%) | |
Nov 22, 2016 | 8.835 | 9.173 | 8.795 | 8.896 | 142,077 | +0.07(+0.76%) |
Nov 21, 2016 | 8.984 | 8.984 | 8.788 | 8.829 | 199,745 | +0.11(+1.32%) |
Nov 18, 2016 | 8.734 | 8.802 | 8.565 | 8.714 | 102,661 | +0.02(+0.23%) |
Nov 17, 2016 | 8.889 | 9.024 | 8.646 | 8.694 | 114,183 | -0.18(-1.98%) |
Nov 16, 2016 | 8.842 | 8.937 | 8.606 | 8.869 | 135,180 | +0.08(+0.88%) |
Nov 15, 2016 | 8.560 | 8.825 | 8.527 | 8.792 | 177,514 | +0.34(+4.00%) |
Nov 14, 2016 | 8.242 | 8.527 | 8.236 | 8.454 | 174,352 | +0.22(+2.65%) |
Nov 11, 2016 | 8.143 | 8.355 | 8.037 | 8.236 | 146,060 | +0.03(+0.40%) |
Nov 10, 2016 | 8.070 | 8.269 | 8.070 | 8.202 | 118,443 | +0.17(+2.15%) |
Nov 09, 2016 | 7.487 | 8.070 | 7.487 | 8.030 | 212,044 | +0.34(+4.39%) |
Nov 08, 2016 | 7.573 | 7.719 | 7.573 | 7.692 | 101,407 | +0.04(+0.52%) |
Nov 07, 2016 | 7.659 | 7.752 | 7.586 | 7.652 | 96,144 | +0.07(+0.96%) |
Nov 04, 2016 | 7.580 | 7.666 | 7.513 | 7.580 | 78,140 | -0.09(-1.12%) |
Nov 03, 2016 | 7.818 | 7.838 | 7.659 | 7.666 | 76,792 | -0.18(-2.28%) |
Nov 02, 2016 | 7.918 | 7.990 | 7.719 | 7.845 | 96,042 | -0.21(-2.63%) |