Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.928 | 9.001 | 8.911 | 8.961 | 145,120 | +0.02(+0.19%) |
Feb 27, 2017 | 9.040 | 9.080 | 8.894 | 8.944 | 390,412 | -0.44(-4.74%) |
Feb 24, 2017 | 9.187 | 9.400 | 9.147 | 9.389 | 494,742 | +0.19(+2.02%) |
Feb 23, 2017 | 9.203 | 9.220 | 9.158 | 9.203 | 162,672 | +0.01(+0.06%) |
Feb 22, 2017 | 9.158 | 9.209 | 9.125 | 9.198 | 191,135 | +0.05(+0.49%) |
Feb 21, 2017 | 9.102 | 9.181 | 9.051 | 9.153 | 192,945 | +0.12(+1.31%) |
Feb 17, 2017 | 9.035 | 9.035 | 9.035 | 0 | -0.03(-0.31%) | |
Feb 16, 2017 | 9.102 | 9.130 | 9.051 | 9.063 | 88,740 | +0.01(+0.12%) |
Feb 15, 2017 | 9.085 | 9.108 | 9.011 | 9.051 | 127,347 | -0.03(-0.37%) |
Feb 14, 2017 | 9.226 | 9.226 | 8.838 | 9.085 | 297,731 | -0.14(-1.53%) |
Feb 13, 2017 | 9.091 | 9.237 | 9.091 | 9.226 | 169,449 | +0.14(+1.49%) |
Feb 10, 2017 | 9.102 | 9.130 | 9.080 | 9.091 | 153,269 | +0.01(+0.12%) |
Feb 09, 2017 | 9.080 | 9.085 | 9.029 | 9.080 | 148,031 | +0.10(+1.07%) |
Feb 08, 2017 | 8.956 | 9.001 | 8.905 | 8.984 | 146,182 | +0.03(+0.31%) |
Feb 07, 2017 | 9.102 | 9.102 | 8.899 | 8.956 | 65,837 | -0.09(-1.00%) |
Feb 06, 2017 | 9.085 | 9.102 | 9.023 | 9.046 | 96,573 | -0.02(-0.19%) |
Feb 03, 2017 | 8.995 | 9.102 | 8.995 | 9.063 | 111,442 | +0.07(+0.81%) |
Feb 02, 2017 | 8.888 | 8.989 | 8.861 | 8.989 | 128,731 | +0.10(+1.14%) |
Feb 01, 2017 | 8.826 | 8.984 | 8.826 | 8.888 | 90,293 | +0.06(+0.70%) |
Jan 31, 2017 | 8.821 | 8.866 | 8.781 | 8.826 | 118,479 | -0.02(-0.19%) |
Jan 30, 2017 | 8.866 | 8.866 | 8.809 | 8.843 | 81,922 | -0.05(-0.57%) |
Jan 27, 2017 | 8.905 | 8.905 | 8.850 | 8.894 | 93,272 | +0.03(+0.32%) |
Jan 26, 2017 | 8.860 | 8.877 | 8.830 | 8.866 | 112,689 | +0.01(+0.06%) |
Jan 25, 2017 | 8.894 | 8.894 | 8.804 | 8.860 | 71,451 | +0.03(+0.32%) |
Jan 24, 2017 | 8.838 | 8.877 | 8.753 | 8.832 | 131,018 | -0.07(-0.76%) |
Jan 23, 2017 | 8.792 | 8.961 | 8.792 | 8.899 | 86,305 | +0.06(+0.64%) |
Jan 20, 2017 | 8.860 | 8.882 | 8.809 | 8.843 | 34,046 | -0.02(-0.25%) |
Jan 19, 2017 | 8.866 | 8.944 | 8.863 | 8.866 | 52,577 | +0.01(+0.13%) |
Jan 18, 2017 | 8.832 | 8.883 | 8.792 | 8.854 | 66,933 | +0.01(+0.13%) |
Jan 17, 2017 | 8.804 | 8.866 | 8.792 | 8.843 | 73,082 | +0.02(+0.26%) |
Jan 13, 2017 | 8.821 | 8.821 | 8.821 | 0 | -0.11(-1.20%) | |
Jan 12, 2017 | 8.950 | 8.950 | 8.894 | 8.928 | 49,655 | -0.03(-0.38%) |
Jan 11, 2017 | 8.922 | 8.984 | 8.916 | 8.961 | 48,552 | +0.00(+0.00%) |
Jan 10, 2017 | 8.950 | 8.967 | 8.905 | 8.961 | 53,341 | +0.04(+0.44%) |
Jan 09, 2017 | 8.973 | 8.995 | 8.899 | 8.922 | 70,989 | -0.05(-0.56%) |
Jan 06, 2017 | 8.961 | 8.989 | 8.946 | 8.973 | 110,232 | +0.02(+0.19%) |
Jan 05, 2017 | 8.894 | 8.989 | 8.894 | 8.956 | 106,525 | +0.05(+0.51%) |
Jan 04, 2017 | 8.854 | 8.944 | 8.838 | 8.911 | 113,848 | +0.09(+1.02%) |
Jan 03, 2017 | 8.725 | 8.843 | 8.714 | 8.821 | 96,473 | +0.08(+0.97%) |
Dec 30, 2016 | 8.736 | 8.736 | 8.736 | 0 | -0.02(-0.19%) | |
Dec 29, 2016 | 8.725 | 8.821 | 8.725 | 8.753 | 130,108 | +0.02(+0.19%) |
Dec 28, 2016 | 8.742 | 8.759 | 8.725 | 8.736 | 172,750 | -0.03(-0.32%) |
Dec 27, 2016 | 8.781 | 8.832 | 8.742 | 8.764 | 208,417 | -0.05(-0.57%) |
Dec 23, 2016 | 8.815 | 8.815 | 8.815 | 0 | -0.01(-0.13%) | |
Dec 22, 2016 | 8.809 | 8.866 | 8.759 | 8.826 | 166,266 | +0.00(+0.00%) |
Dec 21, 2016 | 8.781 | 9.412 | 8.781 | 8.826 | 223,207 | -0.03(-0.32%) |
Dec 20, 2016 | 8.838 | 8.891 | 8.838 | 8.854 | 247,657 | -0.01(-0.06%) |
Dec 19, 2016 | 8.877 | 8.928 | 8.838 | 8.860 | 159,048 | -0.02(-0.25%) |
Dec 16, 2016 | 8.956 | 9.006 | 8.883 | 8.883 | 394,447 | -0.02(-0.19%) |
Dec 15, 2016 | 9.029 | 9.029 | 8.871 | 8.899 | 191,268 | -0.07(-0.82%) |
Dec 14, 2016 | 8.978 | 9.043 | 8.956 | 8.973 | 164,031 | -0.01(-0.13%) |
Dec 13, 2016 | 9.012 | 9.046 | 8.905 | 8.984 | 242,633 | -0.05(-0.50%) |
Dec 12, 2016 | 9.125 | 9.125 | 9.018 | 9.029 | 133,114 | -0.10(-1.05%) |
Dec 09, 2016 | 9.203 | 9.203 | 9.117 | 9.125 | 131,504 | -0.10(-1.04%) |
Dec 08, 2016 | 9.158 | 9.271 | 9.153 | 9.220 | 113,626 | +0.05(+0.49%) |
Dec 07, 2016 | 9.051 | 9.237 | 9.046 | 9.175 | 199,778 | +0.11(+1.24%) |
Dec 06, 2016 | 8.989 | 9.074 | 8.960 | 9.063 | 221,192 | +0.07(+0.81%) |
Dec 05, 2016 | 8.809 | 9.006 | 8.799 | 8.989 | 187,545 | +0.18(+2.04%) |
Dec 02, 2016 | 8.894 | 8.894 | 8.787 | 8.809 | 164,192 | -0.10(-1.14%) |