Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 9.904 | 9.904 | 9.740 | 9.769 | 1,835,428 | -0.13(-1.36%) |
Feb 27, 2017 | 9.822 | 9.922 | 9.734 | 9.904 | 3,493,060 | +0.11(+1.14%) |
Feb 24, 2017 | 9.693 | 9.804 | 9.658 | 9.793 | 1,548,837 | +0.07(+0.72%) |
Feb 23, 2017 | 9.705 | 9.740 | 9.655 | 9.722 | 1,267,239 | +0.04(+0.36%) |
Feb 22, 2017 | 9.722 | 9.775 | 9.570 | 9.687 | 1,737,741 | -0.05(-0.48%) |
Feb 21, 2017 | 9.552 | 9.746 | 9.526 | 9.734 | 1,539,026 | +0.17(+1.78%) |
Feb 17, 2017 | 9.564 | 9.564 | 9.564 | 0 | -0.02(-0.18%) | |
Feb 16, 2017 | 9.353 | 9.611 | 9.353 | 9.581 | 1,372,418 | +0.22(+2.32%) |
Feb 15, 2017 | 9.411 | 9.473 | 9.329 | 9.365 | 3,956,439 | -0.11(-1.18%) |
Feb 14, 2017 | 9.581 | 9.584 | 9.464 | 9.476 | 2,060,253 | -0.15(-1.52%) |
Feb 13, 2017 | 9.652 | 9.669 | 9.570 | 9.623 | 650,371 | -0.01(-0.12%) |
Feb 10, 2017 | 9.529 | 9.634 | 9.523 | 9.634 | 844,166 | +0.12(+1.29%) |
Feb 09, 2017 | 9.470 | 9.608 | 9.470 | 9.511 | 1,532,479 | +0.06(+0.68%) |
Feb 08, 2017 | 9.353 | 9.464 | 9.312 | 9.447 | 1,390,607 | +0.09(+1.00%) |
Feb 07, 2017 | 9.488 | 9.496 | 9.318 | 9.353 | 1,702,665 | -0.11(-1.12%) |
Feb 06, 2017 | 9.447 | 9.482 | 9.376 | 9.458 | 1,462,477 | +0.01(+0.06%) |
Feb 03, 2017 | 9.529 | 9.573 | 9.414 | 9.452 | 1,530,224 | +0.02(+0.19%) |
Feb 02, 2017 | 9.382 | 9.467 | 9.347 | 9.435 | 2,197,307 | +0.05(+0.56%) |
Feb 01, 2017 | 9.599 | 9.664 | 9.165 | 9.382 | 4,766,737 | -0.06(-0.62%) |
Jan 31, 2017 | 9.511 | 9.558 | 9.429 | 9.441 | 2,158,951 | -0.07(-0.74%) |
Jan 30, 2017 | 9.488 | 9.523 | 9.429 | 9.511 | 1,757,363 | +0.02(+0.19%) |
Jan 27, 2017 | 9.664 | 9.664 | 9.452 | 9.494 | 1,884,488 | -0.15(-1.52%) |
Jan 26, 2017 | 9.728 | 9.752 | 9.614 | 9.640 | 1,530,350 | -0.05(-0.54%) |
Jan 25, 2017 | 9.775 | 9.786 | 9.628 | 9.693 | 1,256,525 | -0.06(-0.60%) |
Jan 24, 2017 | 9.687 | 9.810 | 9.658 | 9.752 | 1,698,710 | +0.06(+0.60%) |
Jan 23, 2017 | 9.546 | 9.705 | 9.540 | 9.693 | 1,849,208 | +0.12(+1.29%) |
Jan 20, 2017 | 9.458 | 9.599 | 9.441 | 9.570 | 1,419,317 | +0.12(+1.24%) |
Jan 19, 2017 | 9.552 | 9.552 | 9.417 | 9.452 | 1,457,724 | -0.12(-1.23%) |
Jan 18, 2017 | 9.417 | 9.587 | 9.370 | 9.570 | 2,049,377 | +0.15(+1.62%) |
Jan 17, 2017 | 9.417 | 9.505 | 9.376 | 9.417 | 2,377,867 | +0.05(+0.50%) |
Jan 13, 2017 | 9.370 | 9.370 | 9.370 | 0 | -0.01(-0.13%) | |
Jan 12, 2017 | 9.341 | 9.382 | 9.271 | 9.382 | 2,632,765 | +0.03(+0.31%) |
Jan 11, 2017 | 9.458 | 9.476 | 9.329 | 9.353 | 2,421,841 | -0.12(-1.30%) |
Jan 10, 2017 | 9.523 | 9.575 | 9.447 | 9.476 | 1,526,411 | -0.03(-0.31%) |
Jan 09, 2017 | 9.834 | 9.845 | 9.464 | 9.505 | 3,256,794 | -0.21(-2.11%) |
Jan 06, 2017 | 9.751 | 9.769 | 9.676 | 9.710 | 2,620,068 | -0.07(-0.71%) |
Jan 05, 2017 | 9.751 | 9.861 | 9.635 | 9.780 | 1,972,349 | -0.03(-0.30%) |
Jan 04, 2017 | 9.641 | 9.827 | 9.583 | 9.809 | 2,119,047 | +0.20(+2.05%) |
Jan 03, 2017 | 9.589 | 9.623 | 9.484 | 9.612 | 1,719,586 | +0.02(+0.24%) |
Dec 30, 2016 | 9.589 | 9.589 | 9.589 | 0 | +0.19(+2.04%) | |
Dec 29, 2016 | 9.257 | 9.408 | 9.211 | 9.397 | 1,304,257 | +0.16(+1.70%) |
Dec 28, 2016 | 9.281 | 9.281 | 9.159 | 9.240 | 1,016,834 | -0.03(-0.38%) |
Dec 27, 2016 | 9.269 | 9.345 | 9.217 | 9.275 | 857,323 | +0.03(+0.31%) |
Dec 23, 2016 | 9.246 | 9.246 | 9.246 | 0 | -0.01(-0.06%) | |
Dec 22, 2016 | 9.188 | 9.281 | 9.176 | 9.252 | 1,933,497 | +0.05(+0.50%) |
Dec 21, 2016 | 9.385 | 9.474 | 9.194 | 9.205 | 2,144,331 | -0.19(-2.04%) |
Dec 20, 2016 | 9.316 | 9.432 | 9.298 | 9.397 | 2,301,257 | +0.08(+0.87%) |
Dec 19, 2016 | 9.310 | 9.397 | 9.211 | 9.316 | 2,574,930 | +0.20(+2.17%) |
Dec 16, 2016 | 9.060 | 9.237 | 9.037 | 9.118 | 4,507,527 | +0.15(+1.62%) |
Dec 15, 2016 | 8.996 | 9.060 | 8.938 | 8.973 | 2,484,094 | -0.01(-0.13%) |
Dec 14, 2016 | 9.263 | 9.263 | 8.950 | 8.985 | 1,657,560 | -0.27(-2.95%) |
Dec 13, 2016 | 9.263 | 9.281 | 9.147 | 9.257 | 1,687,205 | +0.03(+0.38%) |
Dec 12, 2016 | 9.170 | 9.257 | 9.136 | 9.223 | 1,233,191 | +0.01(+0.13%) |
Dec 09, 2016 | 9.211 | 9.292 | 9.165 | 9.211 | 1,390,398 | +0.00(+0.00%) |
Dec 08, 2016 | 9.083 | 9.287 | 9.054 | 9.211 | 2,017,265 | +0.09(+1.02%) |
Dec 07, 2016 | 9.043 | 9.252 | 8.996 | 9.118 | 3,019,527 | +0.10(+1.16%) |
Dec 06, 2016 | 8.886 | 9.031 | 8.883 | 9.014 | 1,772,824 | +0.10(+1.11%) |
Dec 05, 2016 | 8.868 | 8.926 | 8.810 | 8.915 | 873,293 | +0.08(+0.85%) |
Dec 02, 2016 | 8.793 | 8.915 | 8.793 | 8.839 | 1,083,297 | +0.09(+1.06%) |