Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 9.288 | 9.309 | 9.220 | 9.254 | 210,576 | -0.02(-0.22%) |
Feb 27, 2017 | 9.220 | 9.288 | 9.220 | 9.274 | 275,539 | +0.05(+0.59%) |
Feb 24, 2017 | 9.179 | 9.377 | 9.159 | 9.220 | 160,130 | +0.08(+0.82%) |
Feb 23, 2017 | 9.131 | 9.172 | 9.113 | 9.145 | 230,546 | +0.03(+0.37%) |
Feb 22, 2017 | 9.104 | 9.145 | 9.077 | 9.111 | 178,712 | +0.01(+0.07%) |
Feb 21, 2017 | 9.159 | 9.186 | 9.097 | 9.104 | 331,083 | -0.09(-0.96%) |
Feb 17, 2017 | 9.193 | 9.193 | 9.193 | 0 | +0.03(+0.30%) | |
Feb 16, 2017 | 9.172 | 9.247 | 9.138 | 9.165 | 201,004 | -0.01(-0.15%) |
Feb 15, 2017 | 9.220 | 9.309 | 9.179 | 9.179 | 374,168 | -0.12(-1.32%) |
Feb 14, 2017 | 9.459 | 9.477 | 9.261 | 9.302 | 399,125 | -0.18(-1.87%) |
Feb 13, 2017 | 9.506 | 9.540 | 9.411 | 9.479 | 282,654 | +0.01(+0.07%) |
Feb 10, 2017 | 9.506 | 9.663 | 9.452 | 9.472 | 317,296 | -0.04(-0.43%) |
Feb 09, 2017 | 9.670 | 9.732 | 9.513 | 9.513 | 388,630 | -0.18(-1.90%) |
Feb 08, 2017 | 9.752 | 9.820 | 9.691 | 9.697 | 193,487 | -0.06(-0.63%) |
Feb 07, 2017 | 9.820 | 9.824 | 9.711 | 9.759 | 159,603 | -0.01(-0.07%) |
Feb 06, 2017 | 9.779 | 9.867 | 9.731 | 9.765 | 219,777 | -0.01(-0.07%) |
Feb 03, 2017 | 9.677 | 9.813 | 9.677 | 9.772 | 353,303 | +0.08(+0.84%) |
Feb 02, 2017 | 9.439 | 9.840 | 9.378 | 9.691 | 1,459,823 | -0.81(-7.70%) |
Feb 01, 2017 | 10.45 | 10.53 | 10.43 | 10.50 | 262,603 | +0.03(+0.32%) |
Jan 31, 2017 | 10.49 | 10.55 | 10.44 | 10.46 | 64,755 | +0.03(+0.26%) |
Jan 30, 2017 | 10.43 | 10.46 | 10.42 | 10.44 | 47,115 | +0.01(+0.07%) |
Jan 27, 2017 | 10.42 | 10.45 | 10.36 | 10.43 | 57,251 | +0.05(+0.52%) |
Jan 26, 2017 | 10.38 | 10.39 | 10.31 | 10.38 | 108,018 | +0.00(+0.00%) |
Jan 25, 2017 | 10.35 | 10.41 | 10.30 | 10.38 | 143,411 | +0.01(+0.13%) |
Jan 24, 2017 | 10.41 | 10.42 | 10.35 | 10.36 | 103,802 | -0.01(-0.13%) |
Jan 23, 2017 | 10.32 | 10.46 | 10.28 | 10.38 | 107,578 | +0.09(+0.86%) |
Jan 20, 2017 | 10.30 | 10.30 | 10.25 | 10.29 | 70,259 | -0.01(-0.13%) |
Jan 19, 2017 | 10.36 | 10.36 | 10.29 | 10.30 | 140,133 | -0.07(-0.72%) |
Jan 18, 2017 | 10.38 | 10.41 | 10.31 | 10.38 | 65,760 | +0.00(+0.00%) |
Jan 17, 2017 | 10.38 | 10.46 | 10.36 | 10.38 | 117,641 | +0.03(+0.26%) |
Jan 13, 2017 | 10.35 | 10.35 | 10.35 | 0 | -0.11(-1.04%) | |
Jan 12, 2017 | 10.41 | 10.47 | 10.36 | 10.46 | 98,561 | +0.08(+0.79%) |
Jan 11, 2017 | 10.43 | 10.44 | 10.23 | 10.38 | 61,309 | -0.03(-0.25%) |
Jan 10, 2017 | 10.27 | 10.40 | 10.25 | 10.40 | 159,102 | +0.21(+2.05%) |
Jan 09, 2017 | 10.09 | 10.24 | 10.06 | 10.19 | 142,750 | +0.12(+1.21%) |
Jan 06, 2017 | 10.04 | 10.07 | 9.964 | 10.07 | 145,162 | +0.02(+0.20%) |
Jan 05, 2017 | 10.07 | 10.08 | 9.984 | 10.05 | 91,383 | +0.05(+0.52%) |
Jan 04, 2017 | 9.917 | 10.02 | 9.910 | 9.999 | 168,332 | +0.10(+0.97%) |
Jan 03, 2017 | 9.694 | 9.910 | 9.694 | 9.903 | 113,688 | +0.18(+1.88%) |
Dec 30, 2016 | 9.721 | 9.721 | 9.721 | 0 | +0.01(+0.14%) | |
Dec 29, 2016 | 9.626 | 9.727 | 9.626 | 9.707 | 91,724 | +0.09(+0.91%) |
Dec 28, 2016 | 9.646 | 9.646 | 9.586 | 9.619 | 178,893 | +0.01(+0.07%) |
Dec 27, 2016 | 9.667 | 9.707 | 9.599 | 9.613 | 222,221 | -0.08(-0.84%) |
Dec 23, 2016 | 9.694 | 9.694 | 9.694 | 0 | +0.01(+0.07%) | |
Dec 22, 2016 | 9.768 | 9.781 | 9.694 | 9.687 | 124,121 | -0.10(-1.04%) |
Dec 21, 2016 | 9.781 | 9.795 | 9.734 | 9.788 | 105,635 | +0.05(+0.49%) |
Dec 20, 2016 | 9.734 | 9.768 | 9.687 | 9.741 | 164,357 | -0.01(-0.07%) |
Dec 19, 2016 | 9.734 | 9.768 | 9.707 | 9.748 | 120,878 | +0.03(+0.35%) |
Dec 16, 2016 | 9.633 | 9.727 | 9.619 | 9.714 | 210,685 | +0.10(+1.05%) |
Dec 15, 2016 | 9.646 | 9.648 | 9.586 | 9.613 | 176,727 | -0.07(-0.77%) |
Dec 14, 2016 | 9.680 | 9.775 | 9.653 | 9.687 | 329,432 | +0.03(+0.28%) |
Dec 13, 2016 | 9.592 | 9.667 | 9.586 | 9.660 | 145,373 | +0.09(+0.92%) |
Dec 12, 2016 | 9.586 | 9.640 | 9.567 | 9.572 | 132,539 | -0.09(-0.91%) |
Dec 09, 2016 | 9.923 | 9.929 | 9.646 | 9.660 | 368,289 | -0.28(-2.79%) |
Dec 08, 2016 | 9.971 | 9.989 | 9.835 | 9.937 | 276,814 | -0.07(-0.67%) |
Dec 07, 2016 | 9.694 | 10.06 | 9.600 | 10.00 | 453,125 | +0.30(+3.04%) |
Dec 06, 2016 | 9.453 | 9.721 | 9.446 | 9.708 | 283,754 | +0.24(+2.56%) |
Dec 05, 2016 | 9.473 | 9.500 | 9.410 | 9.466 | 219,145 | +0.03(+0.36%) |
Dec 02, 2016 | 9.406 | 9.473 | 9.352 | 9.432 | 257,318 | +0.02(+0.21%) |