Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.917 | 9.088 | 8.893 | 8.948 | 45,111 | -0.03(-0.35%) |
Feb 27, 2017 | 8.909 | 9.182 | 8.909 | 8.979 | 38,631 | +0.03(+0.35%) |
Feb 24, 2017 | 9.190 | 9.416 | 8.932 | 8.948 | 40,415 | -0.30(-3.29%) |
Feb 23, 2017 | 9.268 | 9.424 | 9.252 | 9.252 | 44,622 | -0.12(-1.33%) |
Feb 22, 2017 | 9.322 | 9.439 | 9.307 | 9.377 | 76,514 | +0.02(+0.17%) |
Feb 21, 2017 | 9.260 | 9.365 | 9.205 | 9.361 | 65,464 | +0.09(+0.93%) |
Feb 17, 2017 | 9.275 | 9.275 | 9.275 | 0 | -0.04(-0.42%) | |
Feb 16, 2017 | 9.197 | 9.330 | 9.049 | 9.314 | 33,093 | +0.03(+0.34%) |
Feb 15, 2017 | 9.283 | 9.361 | 9.268 | 9.283 | 49,878 | -0.06(-0.67%) |
Feb 14, 2017 | 9.094 | 9.377 | 9.080 | 9.346 | 26,551 | +0.19(+2.04%) |
Feb 13, 2017 | 9.158 | 9.209 | 9.127 | 9.158 | 6,503 | +0.00(+0.00%) |
Feb 10, 2017 | 9.166 | 9.166 | 9.143 | 9.158 | 2,334 | +0.02(+0.26%) |
Feb 09, 2017 | 9.092 | 9.252 | 9.092 | 9.135 | 8,214 | +0.04(+0.43%) |
Feb 08, 2017 | 9.205 | 9.205 | 9.088 | 9.096 | 8,083 | -0.09(-0.93%) |
Feb 07, 2017 | 9.190 | 9.244 | 9.096 | 9.182 | 43,001 | -0.04(-0.42%) |
Feb 06, 2017 | 9.151 | 9.221 | 9.151 | 9.221 | 5,037 | -0.05(-0.59%) |
Feb 03, 2017 | 9.166 | 9.353 | 9.088 | 9.275 | 70,715 | +0.09(+1.02%) |
Feb 02, 2017 | 9.213 | 9.283 | 9.166 | 9.182 | 13,613 | -0.09(-0.93%) |
Feb 01, 2017 | 9.268 | 9.268 | 9.268 | 9.268 | 593 | -0.05(-0.50%) |
Jan 31, 2017 | 9.361 | 9.361 | 9.209 | 9.314 | 14,796 | +0.03(+0.34%) |
Jan 30, 2017 | 9.424 | 9.424 | 9.244 | 9.283 | 21,399 | -0.23(-2.46%) |
Jan 27, 2017 | 9.197 | 9.517 | 9.166 | 9.517 | 53,557 | +0.25(+2.69%) |
Jan 26, 2017 | 9.104 | 9.283 | 9.088 | 9.268 | 26,280 | +0.01(+0.07%) |
Jan 25, 2017 | 9.304 | 9.322 | 9.166 | 9.261 | 20,020 | +0.06(+0.69%) |
Jan 24, 2017 | 9.268 | 9.330 | 9.182 | 9.197 | 13,836 | +0.07(+0.77%) |
Jan 23, 2017 | 9.244 | 9.244 | 9.088 | 9.127 | 15,180 | -0.08(-0.85%) |
Jan 20, 2017 | 9.205 | 9.275 | 9.135 | 9.205 | 81,528 | +0.05(+0.60%) |
Jan 19, 2017 | 9.174 | 9.197 | 9.127 | 9.151 | 3,934 | +0.04(+0.43%) |
Jan 18, 2017 | 9.190 | 9.346 | 9.112 | 9.112 | 5,110 | -0.14(-1.52%) |
Jan 17, 2017 | 9.416 | 9.455 | 9.112 | 9.252 | 7,264 | -0.11(-1.17%) |
Jan 13, 2017 | 9.361 | 9.361 | 9.361 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 9.275 | 9.361 | 9.213 | 9.361 | 19,484 | +0.15(+1.61%) |
Jan 11, 2017 | 9.295 | 9.361 | 9.197 | 9.213 | 12,153 | -0.02(-0.25%) |
Jan 10, 2017 | 9.170 | 9.524 | 9.088 | 9.236 | 18,569 | -0.06(-0.67%) |
Jan 09, 2017 | 9.440 | 9.447 | 9.299 | 9.299 | 6,459 | +0.00(+0.00%) |
Jan 06, 2017 | 9.390 | 9.431 | 9.166 | 9.299 | 21,880 | -0.10(-1.08%) |
Jan 05, 2017 | 9.502 | 9.502 | 9.385 | 9.400 | 905 | -0.05(-0.58%) |
Jan 04, 2017 | 9.525 | 9.611 | 9.400 | 9.455 | 16,642 | -0.04(-0.41%) |
Jan 03, 2017 | 9.587 | 9.587 | 9.385 | 9.494 | 162,671 | -0.06(-0.65%) |
Dec 30, 2016 | 9.556 | 9.556 | 9.556 | 0 | +0.11(+1.16%) | |
Dec 29, 2016 | 9.541 | 9.556 | 9.392 | 9.447 | 21,644 | -0.09(-0.98%) |
Dec 28, 2016 | 9.338 | 9.541 | 9.338 | 9.541 | 16,330 | +0.20(+2.09%) |
Dec 27, 2016 | 9.073 | 9.377 | 9.073 | 9.346 | 23,772 | +0.32(+3.50%) |
Dec 23, 2016 | 9.030 | 9.030 | 9.030 | 0 | -0.05(-0.51%) | |
Dec 22, 2016 | 9.014 | 9.076 | 8.952 | 9.076 | 80,379 | +0.12(+1.38%) |
Dec 21, 2016 | 9.091 | 9.099 | 8.914 | 8.952 | 22,732 | -0.20(-2.19%) |
Dec 20, 2016 | 8.960 | 9.236 | 8.960 | 9.153 | 33,625 | +0.17(+1.89%) |
Dec 19, 2016 | 9.030 | 9.145 | 8.922 | 8.983 | 29,507 | -0.02(-0.17%) |
Dec 16, 2016 | 8.945 | 9.122 | 8.875 | 8.999 | 44,257 | +0.06(+0.69%) |
Dec 15, 2016 | 9.145 | 9.169 | 8.844 | 8.937 | 36,331 | -0.02(-0.17%) |
Dec 14, 2016 | 8.991 | 9.045 | 8.821 | 8.952 | 30,922 | -0.04(-0.43%) |
Dec 13, 2016 | 9.253 | 9.416 | 8.991 | 8.991 | 14,468 | -0.03(-0.34%) |
Dec 12, 2016 | 8.983 | 9.115 | 8.983 | 9.022 | 16,823 | -0.05(-0.51%) |
Dec 09, 2016 | 9.138 | 9.145 | 8.922 | 9.068 | 58,266 | -0.05(-0.59%) |
Dec 08, 2016 | 9.315 | 9.338 | 9.068 | 9.122 | 119,944 | -0.01(-0.08%) |
Dec 07, 2016 | 9.169 | 9.169 | 9.030 | 9.130 | 18,794 | -0.04(-0.42%) |
Dec 06, 2016 | 9.184 | 9.245 | 9.115 | 9.169 | 16,992 | +0.05(+0.59%) |
Dec 05, 2016 | 9.261 | 9.377 | 9.030 | 9.115 | 32,858 | +0.00(+0.00%) |
Dec 02, 2016 | 9.207 | 9.253 | 9.022 | 9.115 | 43,330 | -0.08(-0.84%) |