Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 9.263 | 9.275 | 9.159 | 9.196 | 812,100 | -0.12(-1.24%) |
Feb 27, 2017 | 9.305 | 9.348 | 9.275 | 9.311 | 665,043 | -0.01(-0.07%) |
Feb 24, 2017 | 9.305 | 9.354 | 9.272 | 9.317 | 805,383 | -0.05(-0.52%) |
Feb 23, 2017 | 9.330 | 9.369 | 9.256 | 9.366 | 1,308,717 | +0.04(+0.46%) |
Feb 22, 2017 | 9.330 | 9.409 | 9.305 | 9.323 | 1,109,209 | -0.01(-0.07%) |
Feb 21, 2017 | 9.409 | 9.415 | 9.311 | 9.330 | 659,131 | -0.06(-0.65%) |
Feb 17, 2017 | 9.391 | 9.391 | 9.391 | 0 | +0.07(+0.72%) | |
Feb 16, 2017 | 9.275 | 9.330 | 9.226 | 9.323 | 1,210,814 | +0.07(+0.72%) |
Feb 15, 2017 | 9.238 | 9.299 | 9.220 | 9.256 | 2,088,261 | -0.01(-0.07%) |
Feb 14, 2017 | 9.263 | 9.323 | 9.199 | 9.263 | 807,716 | +0.01(+0.13%) |
Feb 13, 2017 | 9.287 | 9.330 | 9.226 | 9.250 | 622,857 | -0.01(-0.07%) |
Feb 10, 2017 | 9.281 | 9.281 | 9.165 | 9.256 | 719,011 | +0.01(+0.07%) |
Feb 09, 2017 | 9.135 | 9.275 | 9.135 | 9.250 | 1,166,858 | +0.12(+1.27%) |
Feb 08, 2017 | 9.171 | 9.214 | 9.135 | 9.135 | 779,347 | -0.07(-0.79%) |
Feb 07, 2017 | 9.220 | 9.287 | 9.183 | 9.208 | 704,866 | -0.02(-0.26%) |
Feb 06, 2017 | 9.403 | 9.439 | 9.226 | 9.232 | 1,436,461 | -0.16(-1.75%) |
Feb 03, 2017 | 9.330 | 9.427 | 9.287 | 9.397 | 993,722 | +0.13(+1.38%) |
Feb 02, 2017 | 9.311 | 9.311 | 9.226 | 9.269 | 812,190 | -0.05(-0.52%) |
Feb 01, 2017 | 9.433 | 9.476 | 9.293 | 9.317 | 1,012,092 | -0.05(-0.49%) |
Jan 31, 2017 | 9.290 | 9.375 | 9.236 | 9.363 | 1,446,606 | +0.02(+0.26%) |
Jan 30, 2017 | 9.478 | 9.539 | 9.333 | 9.339 | 1,503,591 | -0.24(-2.47%) |
Jan 27, 2017 | 9.527 | 9.757 | 9.485 | 9.575 | 1,019,445 | -0.17(-1.71%) |
Jan 26, 2017 | 9.715 | 9.769 | 9.672 | 9.742 | 650,759 | +0.03(+0.28%) |
Jan 25, 2017 | 9.769 | 9.775 | 9.690 | 9.715 | 1,196,652 | +0.04(+0.38%) |
Jan 24, 2017 | 9.612 | 9.709 | 9.569 | 9.678 | 899,100 | +0.08(+0.82%) |
Jan 23, 2017 | 9.618 | 9.636 | 9.581 | 9.599 | 685,258 | -0.05(-0.50%) |
Jan 20, 2017 | 9.636 | 9.712 | 9.636 | 9.648 | 754,872 | +0.02(+0.19%) |
Jan 19, 2017 | 9.660 | 9.666 | 9.585 | 9.630 | 745,199 | -0.04(-0.38%) |
Jan 18, 2017 | 9.618 | 9.672 | 9.575 | 9.666 | 855,171 | +0.07(+0.69%) |
Jan 17, 2017 | 9.775 | 9.775 | 9.593 | 9.599 | 844,998 | -0.21(-2.16%) |
Jan 13, 2017 | 9.812 | 9.812 | 9.812 | 0 | +0.02(+0.25%) | |
Jan 12, 2017 | 9.902 | 9.951 | 9.715 | 9.787 | 931,396 | -0.15(-1.46%) |
Jan 11, 2017 | 9.933 | 9.963 | 9.860 | 9.933 | 992,495 | +0.01(+0.06%) |
Jan 10, 2017 | 9.884 | 9.951 | 9.812 | 9.927 | 1,102,710 | +0.08(+0.86%) |
Jan 09, 2017 | 9.878 | 9.899 | 9.763 | 9.842 | 1,395,724 | -0.07(-0.73%) |
Jan 06, 2017 | 9.957 | 10.00 | 9.909 | 9.915 | 1,076,652 | -0.04(-0.43%) |
Jan 05, 2017 | 10.18 | 10.18 | 9.902 | 9.957 | 1,688,124 | -0.24(-2.32%) |
Jan 04, 2017 | 10.16 | 10.29 | 10.13 | 10.19 | 1,598,438 | +0.08(+0.84%) |
Jan 03, 2017 | 10.09 | 10.18 | 9.984 | 10.11 | 1,926,763 | +0.13(+1.34%) |
Dec 30, 2016 | 9.975 | 9.975 | 9.975 | 0 | -0.13(-1.32%) | |
Dec 29, 2016 | 10.25 | 10.33 | 10.03 | 10.11 | 2,777,751 | -0.15(-1.42%) |
Dec 28, 2016 | 10.14 | 10.31 | 10.14 | 10.25 | 2,757,155 | +0.16(+1.56%) |
Dec 27, 2016 | 9.975 | 10.11 | 9.969 | 10.10 | 728,097 | +0.13(+1.28%) |
Dec 23, 2016 | 9.969 | 9.969 | 9.969 | 0 | -0.03(-0.30%) | |
Dec 22, 2016 | 9.957 | 10.02 | 9.893 | 9.999 | 779,595 | +0.07(+0.67%) |
Dec 21, 2016 | 9.896 | 9.969 | 9.878 | 9.933 | 611,589 | -0.01(-0.06%) |
Dec 20, 2016 | 9.927 | 10.01 | 9.890 | 9.939 | 962,589 | -0.01(-0.06%) |
Dec 19, 2016 | 9.884 | 9.945 | 9.775 | 9.945 | 704,758 | +0.04(+0.43%) |
Dec 16, 2016 | 9.933 | 10.03 | 9.872 | 9.902 | 1,992,100 | +0.00(+0.00%) |
Dec 15, 2016 | 9.878 | 9.975 | 9.860 | 9.902 | 1,384,276 | +0.07(+0.68%) |
Dec 14, 2016 | 9.878 | 9.939 | 9.793 | 9.836 | 954,442 | -0.08(-0.86%) |
Dec 13, 2016 | 9.915 | 9.939 | 9.812 | 9.921 | 1,008,584 | +0.08(+0.80%) |
Dec 12, 2016 | 10.02 | 10.09 | 9.824 | 9.842 | 1,581,660 | -0.23(-2.29%) |
Dec 09, 2016 | 9.993 | 10.12 | 9.933 | 10.07 | 1,102,936 | +0.07(+0.67%) |
Dec 08, 2016 | 9.884 | 10.02 | 9.806 | 10.01 | 1,357,501 | +0.10(+0.98%) |
Dec 07, 2016 | 9.781 | 9.936 | 9.769 | 9.909 | 1,433,125 | +0.15(+1.55%) |
Dec 06, 2016 | 9.763 | 9.812 | 9.690 | 9.757 | 1,552,262 | -0.01(-0.06%) |
Dec 05, 2016 | 9.727 | 9.763 | 9.660 | 9.763 | 1,049,163 | +0.09(+0.94%) |
Dec 02, 2016 | 9.769 | 9.769 | 9.636 | 9.672 | 828,266 | -0.04(-0.44%) |