Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 9.304 | 9.304 | 8.926 | 9.115 | 43,113 | -0.14(-1.53%) |
Feb 27, 2017 | 9.451 | 9.493 | 9.163 | 9.257 | 95,258 | -0.19(-2.00%) |
Feb 24, 2017 | 9.446 | 9.493 | 9.446 | 9.446 | 29,404 | -0.05(-0.50%) |
Feb 23, 2017 | 9.304 | 9.493 | 9.304 | 9.493 | 21,707 | +0.09(+1.01%) |
Feb 22, 2017 | 9.404 | 9.446 | 9.399 | 9.399 | 24,062 | -0.05(-0.50%) |
Feb 21, 2017 | 9.540 | 9.540 | 9.352 | 9.446 | 34,181 | -0.09(-0.99%) |
Feb 17, 2017 | 9.540 | 9.540 | 9.540 | 0 | +0.05(+0.50%) | |
Feb 16, 2017 | 9.446 | 9.540 | 9.446 | 9.493 | 28,790 | +0.00(+0.00%) |
Feb 15, 2017 | 9.493 | 9.540 | 9.446 | 9.493 | 7,363 | +0.00(+0.00%) |
Feb 14, 2017 | 9.399 | 9.540 | 9.399 | 9.493 | 20,556 | +0.07(+0.75%) |
Feb 13, 2017 | 9.352 | 9.446 | 9.304 | 9.422 | 18,547 | +0.07(+0.76%) |
Feb 10, 2017 | 9.446 | 9.446 | 9.328 | 9.352 | 31,301 | +0.05(+0.51%) |
Feb 09, 2017 | 9.210 | 9.304 | 9.115 | 9.304 | 27,772 | +0.09(+1.03%) |
Feb 08, 2017 | 9.163 | 9.304 | 9.163 | 9.210 | 13,533 | +0.00(+0.00%) |
Feb 07, 2017 | 9.257 | 9.352 | 9.210 | 9.210 | 22,962 | -0.09(-1.02%) |
Feb 06, 2017 | 9.399 | 9.446 | 9.257 | 9.304 | 34,902 | -0.05(-0.51%) |
Feb 03, 2017 | 9.399 | 9.446 | 9.304 | 9.352 | 34,689 | -0.05(-0.50%) |
Feb 02, 2017 | 9.493 | 9.493 | 9.163 | 9.399 | 30,847 | -0.19(-1.97%) |
Feb 01, 2017 | 9.446 | 9.918 | 9.304 | 9.588 | 102,810 | +0.14(+1.50%) |
Jan 31, 2017 | 9.163 | 9.446 | 9.115 | 9.446 | 35,302 | +0.19(+2.04%) |
Jan 30, 2017 | 9.257 | 9.304 | 9.073 | 9.257 | 34,799 | -0.05(-0.51%) |
Jan 27, 2017 | 9.352 | 9.446 | 9.304 | 9.304 | 19,136 | +0.00(+0.00%) |
Jan 26, 2017 | 9.399 | 9.399 | 9.257 | 9.304 | 9,059 | +0.00(+0.00%) |
Jan 25, 2017 | 9.351 | 9.398 | 9.210 | 9.304 | 24,482 | +0.00(+0.00%) |
Jan 24, 2017 | 9.304 | 9.398 | 9.210 | 9.304 | 33,203 | +0.05(+0.51%) |
Jan 23, 2017 | 9.492 | 9.492 | 9.257 | 9.257 | 41,926 | -0.19(-1.99%) |
Jan 20, 2017 | 9.445 | 9.492 | 9.445 | 9.445 | 8,699 | +0.00(+0.00%) |
Jan 19, 2017 | 9.398 | 9.492 | 9.375 | 9.445 | 16,114 | -0.05(-0.50%) |
Jan 18, 2017 | 9.445 | 9.492 | 9.398 | 9.492 | 37,677 | +0.05(+0.50%) |
Jan 17, 2017 | 9.351 | 9.492 | 9.304 | 9.445 | 22,717 | +0.00(+0.00%) |
Jan 13, 2017 | 9.445 | 9.445 | 9.445 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 9.022 | 9.445 | 8.767 | 9.445 | 34,066 | +0.19(+2.03%) |
Jan 11, 2017 | 9.445 | 9.445 | 8.703 | 9.257 | 46,758 | -0.14(-1.50%) |
Jan 10, 2017 | 8.975 | 9.586 | 8.740 | 9.398 | 88,775 | +0.42(+4.71%) |
Jan 09, 2017 | 9.022 | 9.022 | 8.881 | 8.975 | 41,934 | -0.05(-0.52%) |
Jan 06, 2017 | 9.069 | 9.069 | 8.881 | 9.022 | 15,939 | -0.05(-0.52%) |
Jan 05, 2017 | 9.022 | 9.069 | 8.787 | 9.069 | 19,831 | +0.14(+1.58%) |
Jan 04, 2017 | 8.740 | 9.069 | 8.552 | 8.928 | 21,915 | +0.47(+5.56%) |
Jan 03, 2017 | 9.116 | 9.116 | 8.280 | 8.458 | 33,652 | -0.61(-6.74%) |
Dec 30, 2016 | 9.069 | 9.069 | 9.069 | 0 | +0.28(+3.21%) | |
Dec 29, 2016 | 8.881 | 8.997 | 8.787 | 8.787 | 12,096 | -0.14(-1.58%) |
Dec 28, 2016 | 9.022 | 9.022 | 8.834 | 8.928 | 20,555 | +0.00(+0.00%) |
Dec 27, 2016 | 8.881 | 8.953 | 8.693 | 8.928 | 16,890 | +0.00(+0.00%) |
Dec 23, 2016 | 8.928 | 8.928 | 8.928 | 0 | +0.05(+0.53%) | |
Dec 22, 2016 | 8.834 | 8.928 | 8.646 | 8.881 | 13,454 | +0.09(+1.07%) |
Dec 21, 2016 | 8.740 | 8.928 | 8.729 | 8.787 | 12,620 | +0.00(+0.00%) |
Dec 20, 2016 | 8.859 | 8.881 | 8.787 | 8.787 | 10,285 | +0.05(+0.54%) |
Dec 19, 2016 | 8.552 | 8.881 | 8.505 | 8.740 | 17,973 | +0.28(+3.33%) |
Dec 16, 2016 | 8.595 | 8.684 | 8.458 | 8.458 | 21,955 | -0.23(-2.70%) |
Dec 15, 2016 | 8.787 | 8.834 | 8.646 | 8.693 | 19,726 | -0.14(-1.60%) |
Dec 14, 2016 | 8.834 | 8.971 | 8.787 | 8.834 | 15,088 | -0.09(-1.05%) |
Dec 13, 2016 | 8.928 | 8.928 | 8.834 | 8.928 | 10,701 | +0.14(+1.60%) |
Dec 12, 2016 | 8.928 | 8.928 | 8.740 | 8.787 | 28,998 | -0.28(-3.11%) |
Dec 09, 2016 | 8.646 | 9.304 | 8.557 | 9.069 | 36,044 | +0.52(+6.04%) |
Dec 08, 2016 | 8.599 | 8.740 | 8.463 | 8.552 | 37,199 | +0.00(+0.00%) |
Dec 07, 2016 | 8.646 | 8.693 | 8.505 | 8.552 | 3,883 | -0.05(-0.55%) |
Dec 06, 2016 | 8.725 | 8.740 | 8.505 | 8.599 | 6,667 | -0.14(-1.61%) |
Dec 05, 2016 | 8.552 | 8.938 | 8.505 | 8.740 | 19,539 | +0.28(+3.33%) |
Dec 02, 2016 | 8.458 | 8.552 | 8.411 | 8.458 | 6,236 | -0.09(-1.10%) |