$17.50 -0.13 (%) Dx Dly FTSE Cn Shs -

Dec. 6, 2016 | 10:44 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

YINN historical data

Date Open High Low Close Volume
12/5/201617.3517.6317.3417.63822,235
12/2/201617.6017.9417.5517.68922,048
12/1/201618.1118.3217.9118.041,265,860
11/30/201617.9918.2817.9218.061,115,080
11/29/201617.7118.0917.6017.87829,035
11/28/201617.7917.9117.5617.59985,872
11/25/201617.4917.5717.3517.42668,748
11/23/201616.7517.0016.7216.901,181,790
11/21/201616.2316.3616.1416.23610,924
11/18/201615.9215.9415.6515.86532,357
11/17/201615.7816.0715.7315.85871,481
11/16/201615.6515.8615.4915.70927,460
11/15/201615.9016.4715.8716.31974,669
11/14/201615.6615.9315.2715.651,301,380
11/11/201615.5516.0815.3415.901,641,360
11/10/201616.9717.0615.9916.462,570,050
11/9/201616.7917.5416.7016.973,555,210
11/8/201617.5818.6617.5118.271,405,980
11/7/201617.6018.0917.5517.901,559,010
11/4/201616.4916.6116.2516.361,055,810
11/3/201617.1217.1516.6716.841,176,010
11/2/201617.1717.3116.5116.891,681,970
11/1/201618.1318.1417.1417.581,263,160
10/31/201617.3017.5117.2217.26610,187
10/28/201617.4317.6716.9617.271,526,500
10/27/201618.0718.1017.7117.851,087,620
10/26/201618.3318.5618.1218.32864,260
10/25/201619.0719.1518.8118.91630,447
10/24/201619.2719.3718.9719.06699,896
10/21/201618.3318.7718.3318.68568,403
10/20/201618.6518.8718.5118.72502,149
10/19/201618.7418.9618.5018.78568,271
10/18/201618.9618.9618.6318.68793,470
10/17/201617.8518.0717.7717.82763,854
10/14/201618.4918.6318.2018.311,120,610
10/13/201617.6218.0517.2317.891,580,470
10/12/201618.5418.8218.4218.75972,645
10/11/201619.2019.3118.5818.861,902,260
10/10/201620.1820.8320.1220.621,028,830
10/7/201620.0220.1819.4219.791,353,920
10/6/201620.0020.3919.8620.291,022,920
10/5/201619.7020.1219.5920.071,490,220
10/4/201619.3819.4618.6018.691,865,880
10/3/201618.9419.2218.7119.17852,094
9/30/201618.8619.3918.7419.091,053,460
9/29/201619.5819.7718.7719.002,039,450
9/28/201619.3919.6418.7919.631,308,520
9/27/201619.0319.1618.7319.101,771,790
9/26/201618.6918.8618.4118.411,645,160
9/23/201619.7720.0019.5919.611,306,420
9/22/201620.7220.8520.5020.661,422,250
9/21/201619.7020.5219.4320.432,162,370
9/20/201619.3819.4419.0519.061,292,820
9/19/201619.2119.3618.8518.921,417,200
9/16/201618.7418.9518.3918.821,978,910
9/15/201618.5919.3318.4819.132,430,180
9/14/201618.3718.7418.1318.20865,563
9/13/201618.4618.6917.6118.152,465,720
9/12/201618.5119.8918.4719.723,057,440
9/9/201620.7320.7319.5919.633,065,550
9/8/201620.6221.0920.6220.911,819,760
9/7/201620.4020.4520.2220.361,824,770
9/6/201620.3520.5120.0520.401,898,350
9/2/201619.2919.7119.1719.471,738,780
9/1/201618.3818.5518.0318.351,194,040
8/31/201618.1518.1717.6517.941,149,130
8/30/201618.6518.7918.4118.54864,777
8/29/201617.9018.3317.9018.18788,677
8/26/201618.2918.8617.4417.811,669,990
8/25/201617.8318.1217.8118.07986,759
8/24/201618.1218.2717.9418.091,215,760
8/23/201618.7018.8918.2918.331,038,820
8/22/201618.6418.6618.2818.421,134,240
8/19/201618.8418.9718.5218.871,327,300
8/18/201619.0119.2418.9519.19663,206
8/17/201618.6318.8018.1518.761,391,330
8/16/201619.2019.2918.9519.141,211,630
8/15/201619.0819.4119.0319.391,638,520
8/12/201618.0818.2918.0418.191,258,450
8/11/201617.6518.1017.6318.041,176,020
8/10/201617.2817.2816.8716.97926,347
8/9/201617.1017.4717.1017.231,086,670
8/8/201616.8616.9516.7616.79762,318
8/5/201616.2116.5516.2116.51956,672
8/4/201615.7215.9315.5615.76611,731
8/3/201615.2015.6915.2015.67748,030
8/2/201615.4315.7315.1815.551,140,300
8/1/201616.0316.1315.6115.711,158,180
7/29/201615.4415.9815.4415.831,097,400
7/28/201615.9115.9715.7415.89973,497
7/27/201616.2016.3515.8316.141,553,700
7/26/201616.1416.3716.0716.321,238,210
7/25/201616.0216.0415.7515.80645,419
7/22/201615.9816.2015.9316.16886,798
7/21/201616.0016.1015.7315.901,132,910
7/20/201615.9116.0015.7315.921,110,540
7/19/201615.7415.7615.3415.391,211,300
7/18/201615.8016.3415.7316.311,010,740
7/15/201616.0316.0715.8115.92923,996
7/14/201615.8616.1315.7916.021,330,660
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center