Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 9.648 | 9.691 | 9.176 | 9.262 | 35,786 | -0.47(-4.85%) |
Feb 27, 2017 | 9.691 | 9.777 | 9.691 | 9.734 | 13,367 | +0.04(+0.44%) |
Feb 24, 2017 | 9.777 | 9.791 | 9.691 | 9.691 | 12,411 | -0.03(-0.35%) |
Feb 23, 2017 | 9.642 | 9.768 | 9.642 | 9.725 | 10,329 | +0.00(+0.00%) |
Feb 22, 2017 | 9.640 | 9.747 | 9.640 | 9.725 | 22,182 | +0.08(+0.88%) |
Feb 21, 2017 | 9.386 | 9.725 | 9.386 | 9.640 | 35,526 | +0.25(+2.71%) |
Feb 17, 2017 | 9.386 | 9.386 | 9.386 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 9.732 | 9.812 | 9.386 | 9.386 | 7,828 | -0.08(-0.90%) |
Feb 15, 2017 | 9.428 | 9.853 | 9.428 | 9.471 | 39,203 | -0.04(-0.45%) |
Feb 14, 2017 | 9.513 | 9.598 | 9.471 | 9.513 | 18,699 | +0.08(+0.90%) |
Feb 13, 2017 | 10.07 | 10.07 | 9.386 | 9.428 | 41,770 | -0.51(-5.13%) |
Feb 10, 2017 | 9.878 | 10.07 | 9.810 | 9.938 | 51,408 | +0.13(+1.30%) |
Feb 09, 2017 | 9.471 | 10.15 | 9.471 | 9.810 | 110,210 | +0.30(+3.12%) |
Feb 08, 2017 | 9.640 | 9.640 | 9.386 | 9.513 | 18,919 | +0.00(+0.00%) |
Feb 07, 2017 | 10.02 | 10.02 | 9.513 | 9.513 | 28,233 | -0.30(-3.03%) |
Feb 06, 2017 | 10.19 | 10.19 | 9.717 | 9.810 | 49,390 | -0.30(-2.94%) |
Feb 03, 2017 | 10.23 | 10.32 | 10.11 | 10.11 | 29,548 | -0.17(-1.65%) |
Feb 02, 2017 | 10.53 | 10.54 | 10.15 | 10.28 | 32,808 | -0.34(-3.20%) |
Feb 01, 2017 | 10.70 | 10.87 | 10.61 | 10.62 | 35,685 | -0.13(-1.19%) |
Jan 31, 2017 | 10.62 | 10.74 | 10.57 | 10.74 | 11,795 | +0.13(+1.20%) |
Jan 30, 2017 | 10.66 | 10.70 | 10.57 | 10.62 | 19,539 | +0.09(+0.81%) |
Jan 27, 2017 | 10.87 | 10.87 | 10.53 | 10.53 | 9,058 | -0.25(-2.36%) |
Jan 26, 2017 | 10.60 | 10.79 | 10.60 | 10.79 | 15,938 | +0.17(+1.60%) |
Jan 25, 2017 | 10.49 | 10.62 | 10.49 | 10.62 | 16,629 | +0.15(+1.42%) |
Jan 24, 2017 | 10.52 | 10.53 | 10.40 | 10.47 | 8,181 | -0.02(-0.20%) |
Jan 23, 2017 | 10.53 | 10.53 | 10.44 | 10.49 | 14,321 | +0.09(+0.82%) |
Jan 20, 2017 | 10.53 | 10.70 | 10.40 | 10.40 | 9,934 | -0.04(-0.41%) |
Jan 19, 2017 | 10.45 | 10.45 | 10.36 | 10.45 | 19,921 | +0.08(+0.82%) |
Jan 18, 2017 | 10.62 | 10.62 | 10.36 | 10.36 | 16,375 | -0.13(-1.21%) |
Jan 17, 2017 | 10.15 | 10.57 | 10.15 | 10.49 | 19,082 | +0.38(+3.78%) |
Jan 13, 2017 | 10.11 | 10.11 | 10.11 | 0 | +0.17(+1.71%) | |
Jan 12, 2017 | 9.853 | 10.07 | 9.810 | 9.938 | 32,088 | +0.12(+1.25%) |
Jan 11, 2017 | 9.892 | 9.895 | 9.768 | 9.815 | 9,988 | -0.12(-1.24%) |
Jan 10, 2017 | 9.986 | 10.02 | 9.853 | 9.938 | 31,357 | +0.00(+0.00%) |
Jan 09, 2017 | 9.895 | 9.997 | 9.895 | 9.938 | 24,823 | +0.00(+0.00%) |
Jan 06, 2017 | 9.938 | 9.959 | 9.726 | 9.938 | 24,587 | -0.04(-0.43%) |
Jan 05, 2017 | 10.02 | 10.11 | 9.980 | 9.980 | 20,944 | +0.00(+0.00%) |
Jan 04, 2017 | 9.895 | 10.11 | 9.895 | 9.980 | 53,069 | +0.08(+0.86%) |
Jan 03, 2017 | 9.810 | 9.895 | 9.731 | 9.895 | 21,327 | +0.08(+0.87%) |
Dec 30, 2016 | 9.810 | 9.810 | 9.810 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 9.725 | 9.895 | 9.725 | 9.810 | 35,521 | +0.08(+0.87%) |
Dec 28, 2016 | 9.725 | 9.768 | 9.683 | 9.725 | 40,949 | +0.00(+0.01%) |
Dec 27, 2016 | 9.471 | 9.725 | 9.471 | 9.724 | 7,950 | +0.13(+1.32%) |
Dec 23, 2016 | 9.598 | 9.598 | 9.598 | 0 | +0.21(+2.26%) | |
Dec 22, 2016 | 9.471 | 9.471 | 9.386 | 9.386 | 11,277 | -0.13(-1.34%) |
Dec 21, 2016 | 9.292 | 9.513 | 9.292 | 9.513 | 17,033 | +0.08(+0.90%) |
Dec 20, 2016 | 9.301 | 9.471 | 9.283 | 9.428 | 15,274 | +0.04(+0.45%) |
Dec 19, 2016 | 9.173 | 9.420 | 9.173 | 9.386 | 13,087 | -0.13(-1.34%) |
Dec 16, 2016 | 9.284 | 9.555 | 9.284 | 9.513 | 12,921 | +0.04(+0.45%) |
Dec 15, 2016 | 9.471 | 9.513 | 9.386 | 9.471 | 10,128 | -0.06(-0.67%) |
Dec 14, 2016 | 9.513 | 9.725 | 9.513 | 9.534 | 16,288 | -0.19(-1.97%) |
Dec 13, 2016 | 9.471 | 9.768 | 9.377 | 9.725 | 23,918 | +0.21(+2.23%) |
Dec 12, 2016 | 9.555 | 9.598 | 9.428 | 9.513 | 27,813 | -0.04(-0.44%) |
Dec 09, 2016 | 9.428 | 9.598 | 9.428 | 9.555 | 12,572 | +0.02(+0.22%) |
Dec 08, 2016 | 9.513 | 9.570 | 9.343 | 9.534 | 23,858 | -0.06(-0.66%) |
Dec 07, 2016 | 9.555 | 9.598 | 9.513 | 9.598 | 46,855 | +0.08(+0.89%) |
Dec 06, 2016 | 9.471 | 9.555 | 9.386 | 9.513 | 21,372 | +0.04(+0.45%) |
Dec 05, 2016 | 9.258 | 9.471 | 9.258 | 9.471 | 38,735 | +0.23(+2.46%) |
Dec 02, 2016 | 9.343 | 9.428 | 9.088 | 9.244 | 20,833 | -0.14(-1.51%) |