Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.856 | 8.856 | 8.789 | 8.817 | 2,982 | +0.03(+0.32%) |
Feb 27, 2017 | 8.808 | 8.841 | 8.770 | 8.789 | 21,360 | -0.03(-0.37%) |
Feb 24, 2017 | 8.903 | 8.942 | 8.798 | 8.821 | 37,399 | -0.15(-1.66%) |
Feb 23, 2017 | 9.080 | 9.080 | 8.951 | 8.970 | 23,206 | -0.11(-1.24%) |
Feb 22, 2017 | 9.073 | 9.090 | 9.037 | 9.083 | 18,465 | -0.02(-0.20%) |
Feb 21, 2017 | 9.190 | 9.190 | 9.066 | 9.102 | 18,442 | -0.03(-0.34%) |
Feb 17, 2017 | 9.133 | 9.133 | 9.133 | 0 | -0.03(-0.31%) | |
Feb 16, 2017 | 9.200 | 9.209 | 9.162 | 9.162 | 39,310 | -0.05(-0.52%) |
Feb 15, 2017 | 9.305 | 9.305 | 9.181 | 9.209 | 35,803 | -0.02(-0.26%) |
Feb 14, 2017 | 9.295 | 9.295 | 9.233 | 9.233 | 28,270 | -0.07(-0.77%) |
Feb 13, 2017 | 9.276 | 9.334 | 9.253 | 9.305 | 26,517 | +0.13(+1.39%) |
Feb 10, 2017 | 9.028 | 9.184 | 9.028 | 9.178 | 6,589 | +0.10(+1.13%) |
Feb 09, 2017 | 9.133 | 9.133 | 9.076 | 9.076 | 3,079 | -0.07(-0.72%) |
Feb 08, 2017 | 9.138 | 9.141 | 9.104 | 9.141 | 2,984 | +0.00(+0.05%) |
Feb 07, 2017 | 9.162 | 9.162 | 9.105 | 9.137 | 2,776 | -0.01(-0.06%) |
Feb 06, 2017 | 9.229 | 9.229 | 9.116 | 9.142 | 10,834 | -0.08(-0.89%) |
Feb 03, 2017 | 9.219 | 9.295 | 9.219 | 9.225 | 6,992 | +0.01(+0.06%) |
Feb 02, 2017 | 9.343 | 9.343 | 9.219 | 9.219 | 11,288 | -0.04(-0.40%) |
Feb 01, 2017 | 9.305 | 9.305 | 9.219 | 9.256 | 4,070 | +0.06(+0.63%) |
Jan 31, 2017 | 9.286 | 9.286 | 9.171 | 9.198 | 5,364 | +0.07(+0.71%) |
Jan 30, 2017 | 9.229 | 9.229 | 9.129 | 9.133 | 6,308 | -0.10(-1.05%) |
Jan 26, 2017 | 9.230 | 1 | -0.17(-1.82%) | |||
Jan 25, 2017 | 9.439 | 9.439 | 9.391 | 9.401 | 35,693 | +0.10(+1.12%) |
Jan 24, 2017 | 9.238 | 9.343 | 9.190 | 9.296 | 39,491 | +0.19(+2.12%) |
Jan 23, 2017 | 9.028 | 9.104 | 9.028 | 9.103 | 11,246 | +0.08(+0.84%) |
Jan 20, 2017 | 8.903 | 9.028 | 8.903 | 9.028 | 9,302 | +0.16(+1.83%) |
Jan 19, 2017 | 8.970 | 8.970 | 8.849 | 8.865 | 7,887 | -0.04(-0.43%) |
Jan 18, 2017 | 9.018 | 9.018 | 8.903 | 8.903 | 2,807 | -0.10(-1.06%) |
Jan 17, 2017 | 8.913 | 8.999 | 8.913 | 8.999 | 13,065 | +0.05(+0.56%) |
Jan 13, 2017 | 8.949 | 8.949 | 8.949 | 0 | -0.04(-0.40%) | |
Jan 12, 2017 | 9.028 | 9.028 | 8.961 | 8.986 | 6,695 | +0.01(+0.07%) |
Jan 11, 2017 | 8.884 | 8.980 | 8.884 | 8.979 | 7,242 | +0.15(+1.72%) |
Jan 10, 2017 | 8.865 | 8.871 | 8.827 | 8.827 | 3,146 | -0.02(-0.22%) |
Jan 09, 2017 | 8.856 | 8.874 | 8.775 | 8.846 | 2,857 | +0.06(+0.65%) |
Jan 06, 2017 | 8.875 | 8.875 | 8.755 | 8.789 | 53,887 | -0.05(-0.59%) |
Jan 05, 2017 | 8.779 | 8.841 | 8.722 | 8.841 | 92,551 | +0.05(+0.60%) |
Jan 04, 2017 | 8.703 | 8.798 | 8.703 | 8.789 | 2,520 | +0.16(+1.88%) |
Jan 03, 2017 | 8.703 | 8.703 | 8.626 | 8.626 | 4,740 | +0.04(+0.50%) |
Dec 30, 2016 | 8.583 | 8.583 | 8.583 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 8.522 | 8.584 | 8.522 | 8.583 | 7,064 | +0.11(+1.29%) |
Dec 28, 2016 | 8.593 | 8.593 | 8.473 | 8.473 | 13,617 | -0.05(-0.58%) |
Dec 27, 2016 | 8.516 | 8.522 | 8.470 | 8.522 | 5,144 | +0.06(+0.77%) |
Dec 23, 2016 | 8.457 | 8.457 | 8.457 | 0 | +0.01(+0.11%) | |
Dec 22, 2016 | 8.358 | 8.458 | 8.358 | 8.448 | 13,530 | +0.06(+0.77%) |
Dec 21, 2016 | 8.448 | 8.448 | 8.383 | 8.383 | 3,458 | +0.02(+0.22%) |
Dec 20, 2016 | 8.235 | 8.365 | 8.235 | 8.365 | 8,479 | +0.09(+1.12%) |
Dec 19, 2016 | 8.291 | 8.324 | 8.272 | 8.273 | 12,781 | -0.08(-0.99%) |
Dec 16, 2016 | 8.337 | 8.374 | 8.301 | 8.356 | 1,779 | +0.07(+0.80%) |
Dec 15, 2016 | 8.319 | 8.365 | 8.272 | 8.290 | 12,940 | -0.07(-0.79%) |
Dec 14, 2016 | 8.443 | 8.448 | 8.356 | 8.356 | 21,211 | -0.13(-1.53%) |
Dec 13, 2016 | 8.624 | 8.624 | 8.477 | 8.485 | 9,439 | -0.10(-1.19%) |
Dec 12, 2016 | 8.661 | 8.671 | 8.578 | 8.587 | 30,074 | -0.06(-0.75%) |
Dec 09, 2016 | 8.661 | 8.661 | 8.596 | 8.652 | 7,115 | +0.04(+0.43%) |
Dec 08, 2016 | 8.606 | 8.615 | 8.574 | 8.615 | 6,095 | +0.07(+0.88%) |
Dec 07, 2016 | 8.430 | 8.540 | 8.430 | 8.540 | 3,179 | +0.20(+2.44%) |
Dec 06, 2016 | 8.318 | 8.350 | 8.311 | 8.337 | 3,940 | +0.04(+0.52%) |
Dec 05, 2016 | 8.170 | 8.317 | 8.170 | 8.294 | 15,008 | +0.11(+1.29%) |
Dec 02, 2016 | 8.180 | 8.207 | 8.180 | 8.189 | 2,984 | +0.01(+0.11%) |