Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 9.717 | 9.765 | 9.710 | 9.720 | 101,730 | +0.05(+0.52%) |
Feb 27, 2017 | 9.685 | 9.720 | 9.642 | 9.670 | 90,699 | +0.04(+0.42%) |
Feb 24, 2017 | 9.550 | 9.640 | 9.550 | 9.630 | 82,590 | -0.13(-1.38%) |
Feb 23, 2017 | 9.724 | 9.800 | 9.720 | 9.765 | 87,818 | +0.09(+0.88%) |
Feb 22, 2017 | 9.640 | 9.700 | 9.600 | 9.680 | 106,240 | +0.02(+0.17%) |
Feb 21, 2017 | 9.645 | 9.680 | 9.640 | 9.664 | 80,606 | +0.06(+0.67%) |
Feb 17, 2017 | 9.600 | 9.600 | 9.600 | 0 | -0.14(-1.49%) | |
Feb 16, 2017 | 9.670 | 9.770 | 9.670 | 9.745 | 102,837 | +0.05(+0.57%) |
Feb 15, 2017 | 9.600 | 9.710 | 9.590 | 9.690 | 101,671 | +0.15(+1.57%) |
Feb 14, 2017 | 9.470 | 9.550 | 9.440 | 9.540 | 82,267 | +0.06(+0.63%) |
Feb 13, 2017 | 9.400 | 9.480 | 9.400 | 9.480 | 63,618 | +0.06(+0.68%) |
Feb 10, 2017 | 9.310 | 9.420 | 9.310 | 9.416 | 77,609 | -0.00(-0.04%) |
Feb 09, 2017 | 9.405 | 9.420 | 9.370 | 9.420 | 72,576 | -0.01(-0.11%) |
Feb 08, 2017 | 9.430 | 9.450 | 9.360 | 9.430 | 84,156 | +0.07(+0.75%) |
Feb 07, 2017 | 9.360 | 9.400 | 9.334 | 9.360 | 78,489 | -0.02(-0.26%) |
Feb 06, 2017 | 9.330 | 9.410 | 9.330 | 9.384 | 88,676 | -0.02(-0.17%) |
Feb 03, 2017 | 9.282 | 9.410 | 9.270 | 9.400 | 82,501 | +0.09(+0.97%) |
Feb 02, 2017 | 9.210 | 9.330 | 9.160 | 9.310 | 229,967 | -0.06(-0.69%) |
Feb 01, 2017 | 9.410 | 9.458 | 9.350 | 9.375 | 92,008 | +0.04(+0.48%) |
Jan 31, 2017 | 9.415 | 9.415 | 9.270 | 9.330 | 138,287 | +0.09(+0.97%) |
Jan 30, 2017 | 9.170 | 9.260 | 9.110 | 9.240 | 89,795 | +0.05(+0.54%) |
Jan 27, 2017 | 9.170 | 9.250 | 9.140 | 9.190 | 86,895 | -0.26(-2.75%) |
Jan 26, 2017 | 9.400 | 9.450 | 9.400 | 9.450 | 81,532 | +0.04(+0.43%) |
Jan 25, 2017 | 9.320 | 9.410 | 9.310 | 9.410 | 82,273 | +0.20(+2.17%) |
Jan 24, 2017 | 9.150 | 9.270 | 9.150 | 9.210 | 100,179 | +0.18(+1.99%) |
Jan 23, 2017 | 8.990 | 9.070 | 8.980 | 9.030 | 127,227 | -0.20(-2.17%) |
Jan 20, 2017 | 9.230 | 9.280 | 9.200 | 9.230 | 82,666 | -0.06(-0.65%) |
Jan 19, 2017 | 9.355 | 9.360 | 9.260 | 9.290 | 116,481 | -0.10(-1.06%) |
Jan 18, 2017 | 9.380 | 9.410 | 9.350 | 9.390 | 142,149 | -0.05(-0.53%) |
Jan 17, 2017 | 9.560 | 9.560 | 9.440 | 9.440 | 206,709 | +0.02(+0.21%) |
Jan 13, 2017 | 9.420 | 9.420 | 9.420 | 0 | +0.09(+0.99%) | |
Jan 12, 2017 | 9.310 | 9.330 | 9.290 | 9.328 | 127,687 | +0.03(+0.30%) |
Jan 11, 2017 | 9.180 | 9.300 | 9.175 | 9.300 | 64,924 | +0.02(+0.22%) |
Jan 10, 2017 | 9.250 | 9.320 | 9.250 | 9.280 | 85,725 | +0.06(+0.65%) |
Jan 09, 2017 | 9.190 | 9.250 | 9.150 | 9.220 | 125,416 | -0.11(-1.18%) |
Jan 06, 2017 | 9.350 | 9.410 | 9.314 | 9.330 | 122,676 | -0.20(-2.10%) |
Jan 05, 2017 | 9.470 | 9.580 | 9.470 | 9.530 | 248,814 | +0.14(+1.49%) |
Jan 04, 2017 | 9.330 | 9.410 | 9.300 | 9.390 | 229,189 | +0.16(+1.73%) |
Jan 03, 2017 | 9.110 | 9.260 | 9.110 | 9.230 | 186,932 | +0.38(+4.29%) |
Dec 30, 2016 | 8.850 | 8.850 | 8.850 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 8.867 | 8.880 | 8.820 | 8.850 | 112,062 | +0.03(+0.34%) |
Dec 28, 2016 | 8.854 | 8.870 | 8.780 | 8.820 | 89,310 | -0.06(-0.68%) |
Dec 27, 2016 | 8.860 | 8.900 | 8.850 | 8.880 | 119,206 | +0.00(+0.00%) |
Dec 23, 2016 | 8.880 | 8.880 | 8.880 | 0 | -0.02(-0.22%) | |
Dec 22, 2016 | 8.950 | 8.950 | 8.884 | 8.900 | 283,937 | +0.00(+0.00%) |
Dec 21, 2016 | 8.983 | 8.983 | 8.900 | 8.900 | 156,912 | -0.08(-0.89%) |
Dec 20, 2016 | 8.970 | 9.010 | 8.940 | 8.980 | 267,522 | +0.06(+0.67%) |
Dec 19, 2016 | 8.890 | 8.960 | 8.880 | 8.920 | 128,121 | -0.01(-0.06%) |
Dec 16, 2016 | 8.920 | 9.000 | 8.900 | 8.925 | 126,284 | -0.06(-0.67%) |
Dec 15, 2016 | 8.990 | 9.030 | 8.950 | 8.985 | 152,435 | -0.01(-0.06%) |
Dec 14, 2016 | 9.080 | 9.150 | 8.990 | 8.990 | 141,642 | -0.13(-1.43%) |
Dec 13, 2016 | 9.050 | 9.120 | 9.050 | 9.120 | 190,672 | +0.13(+1.40%) |
Dec 12, 2016 | 9.070 | 9.095 | 8.990 | 8.994 | 126,131 | -0.12(-1.33%) |
Dec 09, 2016 | 9.043 | 9.130 | 9.030 | 9.115 | 103,630 | -0.01(-0.08%) |
Dec 08, 2016 | 9.070 | 9.170 | 9.070 | 9.122 | 112,181 | -0.11(-1.17%) |
Dec 07, 2016 | 9.150 | 9.240 | 9.150 | 9.230 | 197,564 | +0.16(+1.76%) |
Dec 06, 2016 | 9.035 | 9.070 | 8.970 | 9.070 | 129,269 | +0.19(+2.14%) |
Dec 05, 2016 | 8.798 | 8.890 | 8.798 | 8.880 | 138,045 | +0.11(+1.20%) |
Dec 02, 2016 | 8.760 | 8.826 | 8.750 | 8.775 | 113,930 | -0.04(-0.51%) |