Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 9.229 | 9.268 | 9.180 | 9.209 | 230,741 | -0.03(-0.37%) |
Feb 27, 2017 | 9.263 | 9.297 | 9.209 | 9.244 | 213,008 | +0.03(+0.32%) |
Feb 24, 2017 | 9.234 | 9.234 | 9.156 | 9.214 | 206,048 | +0.01(+0.11%) |
Feb 23, 2017 | 9.326 | 9.360 | 9.195 | 9.205 | 221,440 | -0.12(-1.30%) |
Feb 22, 2017 | 9.389 | 9.389 | 9.297 | 9.326 | 161,758 | -0.03(-0.31%) |
Feb 21, 2017 | 9.365 | 9.414 | 9.321 | 9.355 | 121,734 | +0.00(+0.00%) |
Feb 17, 2017 | 9.355 | 9.355 | 9.355 | 0 | +0.07(+0.79%) | |
Feb 16, 2017 | 9.336 | 9.409 | 9.282 | 9.282 | 176,595 | -0.09(-0.99%) |
Feb 15, 2017 | 9.438 | 9.438 | 9.346 | 9.375 | 209,602 | -0.01(-0.16%) |
Feb 14, 2017 | 9.360 | 9.409 | 9.351 | 9.389 | 141,206 | +0.02(+0.26%) |
Feb 13, 2017 | 9.282 | 9.409 | 9.278 | 9.365 | 227,127 | +0.10(+1.05%) |
Feb 10, 2017 | 9.331 | 9.351 | 9.268 | 9.268 | 159,349 | -0.02(-0.21%) |
Feb 09, 2017 | 9.244 | 9.287 | 9.185 | 9.287 | 137,569 | +0.10(+1.11%) |
Feb 08, 2017 | 9.248 | 9.317 | 9.161 | 9.185 | 202,841 | -0.03(-0.28%) |
Feb 07, 2017 | 9.196 | 9.283 | 9.196 | 9.211 | 158,907 | +0.02(+0.26%) |
Feb 06, 2017 | 9.182 | 9.230 | 9.148 | 9.187 | 213,441 | +0.05(+0.53%) |
Feb 03, 2017 | 9.114 | 9.201 | 9.076 | 9.139 | 184,160 | +0.05(+0.53%) |
Feb 02, 2017 | 9.052 | 9.110 | 9.052 | 9.090 | 90,020 | +0.00(+0.05%) |
Feb 01, 2017 | 9.004 | 9.090 | 8.975 | 9.086 | 239,447 | +0.10(+1.07%) |
Jan 31, 2017 | 8.979 | 9.004 | 8.941 | 8.989 | 198,605 | -0.00(-0.05%) |
Jan 30, 2017 | 9.037 | 9.037 | 8.960 | 8.994 | 173,860 | -0.03(-0.37%) |
Jan 27, 2017 | 8.984 | 9.028 | 8.965 | 9.028 | 142,913 | +0.08(+0.86%) |
Jan 26, 2017 | 8.922 | 8.975 | 8.922 | 8.951 | 187,077 | -0.03(-0.32%) |
Jan 25, 2017 | 8.897 | 8.984 | 8.883 | 8.979 | 200,004 | +0.09(+1.03%) |
Jan 24, 2017 | 8.830 | 8.888 | 8.825 | 8.888 | 209,549 | +0.07(+0.77%) |
Jan 23, 2017 | 8.811 | 8.820 | 8.779 | 8.820 | 128,564 | +0.02(+0.22%) |
Jan 20, 2017 | 8.801 | 8.801 | 8.729 | 8.801 | 174,244 | +0.04(+0.50%) |
Jan 19, 2017 | 8.772 | 8.835 | 8.738 | 8.758 | 209,346 | -0.05(-0.60%) |
Jan 18, 2017 | 8.801 | 8.811 | 8.760 | 8.811 | 123,791 | +0.04(+0.50%) |
Jan 17, 2017 | 8.753 | 8.767 | 8.695 | 8.767 | 168,106 | +0.02(+0.22%) |
Jan 13, 2017 | 8.748 | 8.748 | 8.748 | 0 | +0.02(+0.28%) | |
Jan 12, 2017 | 8.729 | 8.729 | 8.652 | 8.724 | 165,904 | +0.01(+0.17%) |
Jan 11, 2017 | 8.680 | 8.724 | 8.680 | 8.709 | 186,661 | +0.02(+0.22%) |
Jan 10, 2017 | 8.729 | 8.729 | 8.685 | 8.690 | 93,273 | -0.02(-0.28%) |
Jan 09, 2017 | 8.724 | 8.729 | 8.681 | 8.714 | 112,390 | +0.00(+0.00%) |
Jan 06, 2017 | 8.729 | 8.729 | 8.671 | 8.714 | 116,794 | +0.00(+0.06%) |
Jan 05, 2017 | 8.714 | 8.714 | 8.656 | 8.709 | 184,415 | +0.05(+0.61%) |
Jan 04, 2017 | 8.531 | 8.671 | 8.531 | 8.656 | 144,056 | +0.13(+1.53%) |
Jan 03, 2017 | 8.492 | 8.565 | 8.483 | 8.526 | 246,250 | +0.07(+0.86%) |
Dec 30, 2016 | 8.454 | 8.454 | 8.454 | 0 | -0.04(-0.51%) | |
Dec 29, 2016 | 8.512 | 8.584 | 8.497 | 8.497 | 283,416 | -0.05(-0.56%) |
Dec 28, 2016 | 8.627 | 8.685 | 8.545 | 8.545 | 316,345 | -0.05(-0.58%) |
Dec 27, 2016 | 8.485 | 8.629 | 8.480 | 8.595 | 224,414 | +0.05(+0.56%) |
Dec 23, 2016 | 8.547 | 8.547 | 8.547 | 0 | +0.04(+0.51%) | |
Dec 22, 2016 | 8.490 | 8.523 | 8.457 | 8.504 | 327,386 | +0.04(+0.45%) |
Dec 21, 2016 | 8.447 | 8.504 | 8.442 | 8.466 | 278,966 | +0.01(+0.17%) |
Dec 20, 2016 | 8.437 | 8.509 | 8.437 | 8.452 | 224,877 | -0.04(-0.45%) |
Dec 19, 2016 | 8.504 | 8.523 | 8.466 | 8.490 | 156,288 | -0.01(-0.17%) |
Dec 16, 2016 | 8.509 | 8.509 | 8.476 | 8.504 | 276,642 | -0.00(-0.06%) |
Dec 15, 2016 | 8.476 | 8.528 | 8.404 | 8.509 | 398,148 | +0.07(+0.85%) |
Dec 14, 2016 | 8.394 | 8.480 | 8.390 | 8.437 | 319,433 | +0.01(+0.11%) |
Dec 13, 2016 | 8.356 | 8.471 | 8.351 | 8.428 | 332,441 | +0.04(+0.51%) |
Dec 12, 2016 | 8.342 | 8.423 | 8.337 | 8.385 | 247,122 | -0.01(-0.14%) |
Dec 09, 2016 | 8.347 | 8.409 | 8.270 | 8.397 | 337,496 | +0.07(+0.83%) |
Dec 08, 2016 | 8.457 | 8.457 | 8.299 | 8.328 | 330,212 | -0.06(-0.70%) |
Dec 07, 2016 | 8.325 | 8.386 | 8.282 | 8.386 | 210,728 | +0.10(+1.20%) |
Dec 06, 2016 | 8.334 | 8.339 | 8.259 | 8.287 | 191,301 | -0.02(-0.23%) |
Dec 05, 2016 | 8.249 | 8.320 | 8.249 | 8.306 | 183,542 | +0.06(+0.69%) |
Dec 02, 2016 | 8.249 | 8.249 | 8.206 | 8.249 | 121,358 | -0.00(-0.06%) |