Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.440 | 8.580 | 8.440 | 8.500 | 15,468 | +0.11(+1.31%) |
Feb 27, 2017 | 8.380 | 8.450 | 8.350 | 8.390 | 11,860 | +0.06(+0.72%) |
Feb 24, 2017 | 8.515 | 8.570 | 8.270 | 8.330 | 5,461 | -0.12(-1.48%) |
Feb 23, 2017 | 8.610 | 8.610 | 8.400 | 8.455 | 11,280 | -0.04(-0.53%) |
Feb 22, 2017 | 8.580 | 8.650 | 8.466 | 8.500 | 4,607 | -0.12(-1.39%) |
Feb 21, 2017 | 8.990 | 8.990 | 8.510 | 8.620 | 11,350 | -0.25(-2.82%) |
Feb 17, 2017 | 8.870 | 8.870 | 8.870 | 0 | +0.08(+0.91%) | |
Feb 16, 2017 | 9.000 | 9.100 | 8.510 | 8.790 | 12,850 | -0.29(-3.19%) |
Feb 15, 2017 | 9.390 | 9.390 | 9.000 | 9.080 | 6,954 | -0.06(-0.66%) |
Feb 14, 2017 | 9.170 | 9.190 | 9.100 | 9.140 | 3,000 | -0.09(-0.98%) |
Feb 13, 2017 | 9.330 | 9.340 | 9.110 | 9.230 | 1,614 | -0.04(-0.43%) |
Feb 10, 2017 | 9.270 | 9.270 | 9.270 | 9.270 | 170 | -0.03(-0.32%) |
Feb 09, 2017 | 9.490 | 9.490 | 9.110 | 9.300 | 6,068 | +0.05(+0.54%) |
Feb 08, 2017 | 9.350 | 9.350 | 9.240 | 9.250 | 10,666 | -0.10(-1.07%) |
Feb 07, 2017 | 9.370 | 9.440 | 9.210 | 9.350 | 7,270 | +0.02(+0.21%) |
Feb 06, 2017 | 9.660 | 9.734 | 9.280 | 9.330 | 67,732 | -0.51(-5.18%) |
Feb 03, 2017 | 9.730 | 9.870 | 9.716 | 9.840 | 64,628 | +0.12(+1.29%) |
Feb 02, 2017 | 9.749 | 9.949 | 9.700 | 9.715 | 72,119 | -0.09(-0.87%) |
Feb 01, 2017 | 9.935 | 10.00 | 9.795 | 9.800 | 66,310 | +0.04(+0.41%) |
Jan 31, 2017 | 9.839 | 9.839 | 9.689 | 9.760 | 18,873 | -0.04(-0.41%) |
Jan 30, 2017 | 9.840 | 9.850 | 9.780 | 9.800 | 11,114 | -0.04(-0.41%) |
Jan 27, 2017 | 9.850 | 9.919 | 9.799 | 9.840 | 11,179 | +0.04(+0.45%) |
Jan 26, 2017 | 10.00 | 10.00 | 9.681 | 9.796 | 10,230 | -0.10(-1.05%) |
Jan 25, 2017 | 9.860 | 10.68 | 9.750 | 9.900 | 82,028 | +0.02(+0.23%) |
Jan 24, 2017 | 9.920 | 9.950 | 9.850 | 9.877 | 30,000 | -0.03(-0.33%) |
Jan 23, 2017 | 9.620 | 9.950 | 9.620 | 9.910 | 21,630 | +0.21(+2.16%) |
Jan 20, 2017 | 9.690 | 9.740 | 9.608 | 9.700 | 6,700 | +0.21(+2.21%) |
Jan 19, 2017 | 9.690 | 9.690 | 9.480 | 9.490 | 2,400 | -0.04(-0.42%) |
Jan 18, 2017 | 9.650 | 9.680 | 9.530 | 9.530 | 6,279 | -0.07(-0.73%) |
Jan 17, 2017 | 9.690 | 9.740 | 9.600 | 9.600 | 11,400 | +0.00(+0.00%) |
Jan 13, 2017 | 9.600 | 9.600 | 9.600 | 0 | -0.01(-0.10%) | |
Jan 12, 2017 | 9.704 | 9.705 | 9.610 | 9.610 | 850 | -0.05(-0.52%) |
Jan 11, 2017 | 9.694 | 9.750 | 9.660 | 9.660 | 1,175 | +0.05(+0.52%) |
Jan 10, 2017 | 9.650 | 9.650 | 9.600 | 9.610 | 1,330 | -0.11(-1.13%) |
Jan 06, 2017 | 9.720 | 9.720 | 9.720 | 0 | +0.22(+2.32%) | |
Jan 05, 2017 | 9.572 | 9.600 | 9.419 | 9.500 | 8,294 | -0.19(-1.96%) |
Jan 04, 2017 | 9.350 | 9.690 | 9.350 | 9.690 | 6,550 | +0.34(+3.64%) |
Jan 03, 2017 | 9.150 | 9.350 | 9.100 | 9.350 | 4,950 | +0.00(+0.00%) |
Dec 30, 2016 | 9.350 | 9.350 | 9.350 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 9.400 | 9.400 | 8.550 | 9.350 | 18,000 | -0.37(-3.81%) |
Dec 28, 2016 | 9.840 | 9.840 | 9.460 | 9.720 | 3,801 | -0.13(-1.32%) |
Dec 23, 2016 | 9.850 | 9.850 | 9.850 | 70 | -0.05(-0.51%) | |
Dec 22, 2016 | 9.900 | 9.900 | 9.900 | 9.900 | 2,010 | -0.05(-0.50%) |
Dec 21, 2016 | 10.00 | 10.00 | 9.850 | 9.950 | 19,869 | -0.05(-0.50%) |
Dec 20, 2016 | 10.00 | 10.15 | 8.395 | 10.00 | 9,648 | +0.00(+0.00%) |