Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 10.04 | 10.04 | 9.930 | 9.952 | 208,541 | -0.08(-0.84%) |
Feb 27, 2017 | 9.930 | 10.04 | 9.930 | 10.04 | 97,224 | +0.08(+0.79%) |
Feb 24, 2017 | 9.902 | 10.04 | 9.885 | 9.958 | 160,712 | +0.05(+0.51%) |
Feb 23, 2017 | 9.862 | 9.913 | 9.840 | 9.907 | 88,349 | +0.06(+0.62%) |
Feb 22, 2017 | 9.801 | 9.846 | 9.779 | 9.846 | 141,734 | +0.08(+0.80%) |
Feb 21, 2017 | 9.823 | 9.840 | 9.767 | 9.767 | 89,198 | -0.05(-0.51%) |
Feb 17, 2017 | 9.818 | 9.818 | 9.818 | 0 | +0.04(+0.46%) | |
Feb 16, 2017 | 9.823 | 9.840 | 9.739 | 9.773 | 179,082 | -0.04(-0.40%) |
Feb 15, 2017 | 9.813 | 9.846 | 9.804 | 9.812 | 98,579 | +0.00(+0.00%) |
Feb 14, 2017 | 9.767 | 9.812 | 9.748 | 9.812 | 158,156 | +0.07(+0.69%) |
Feb 13, 2017 | 9.795 | 9.795 | 9.717 | 9.745 | 105,410 | +0.01(+0.11%) |
Feb 10, 2017 | 9.717 | 9.734 | 9.678 | 9.734 | 110,399 | +0.06(+0.63%) |
Feb 09, 2017 | 9.723 | 9.778 | 9.667 | 9.673 | 138,444 | -0.03(-0.29%) |
Feb 08, 2017 | 9.728 | 9.756 | 9.700 | 9.700 | 173,532 | -0.04(-0.40%) |
Feb 07, 2017 | 9.806 | 9.812 | 9.728 | 9.739 | 122,229 | -0.03(-0.34%) |
Feb 06, 2017 | 9.762 | 9.789 | 9.745 | 9.773 | 98,602 | +0.04(+0.44%) |
Feb 03, 2017 | 9.840 | 9.862 | 9.728 | 9.730 | 283,868 | -0.04(-0.43%) |
Feb 02, 2017 | 9.834 | 9.851 | 9.773 | 9.773 | 93,194 | -0.02(-0.23%) |
Feb 01, 2017 | 9.862 | 9.879 | 9.795 | 9.795 | 151,523 | -0.03(-0.28%) |
Jan 31, 2017 | 9.873 | 9.884 | 9.820 | 9.823 | 131,192 | -0.02(-0.23%) |
Jan 30, 2017 | 9.856 | 9.858 | 9.828 | 9.845 | 109,502 | -0.02(-0.23%) |
Jan 27, 2017 | 9.890 | 9.890 | 9.828 | 9.867 | 114,098 | +0.02(+0.17%) |
Jan 26, 2017 | 9.895 | 9.895 | 9.812 | 9.851 | 155,930 | +0.00(+0.00%) |
Jan 25, 2017 | 9.828 | 9.895 | 9.828 | 9.851 | 126,284 | +0.04(+0.40%) |
Jan 24, 2017 | 9.695 | 9.817 | 9.695 | 9.812 | 133,802 | +0.13(+1.38%) |
Jan 23, 2017 | 9.650 | 9.678 | 9.611 | 9.678 | 162,615 | +0.11(+1.10%) |
Jan 20, 2017 | 9.650 | 9.650 | 9.528 | 9.572 | 199,008 | -0.03(-0.29%) |
Jan 19, 2017 | 9.623 | 9.639 | 9.572 | 9.600 | 126,112 | -0.03(-0.29%) |
Jan 18, 2017 | 9.700 | 9.717 | 9.561 | 9.628 | 207,305 | -0.03(-0.35%) |
Jan 17, 2017 | 9.717 | 9.717 | 9.650 | 9.661 | 94,096 | -0.04(-0.46%) |
Jan 13, 2017 | 9.706 | 9.706 | 9.706 | 0 | +0.06(+0.63%) | |
Jan 12, 2017 | 9.673 | 9.689 | 9.634 | 9.645 | 79,752 | -0.01(-0.06%) |
Jan 11, 2017 | 9.656 | 9.662 | 9.623 | 9.651 | 88,844 | +0.06(+0.58%) |
Jan 10, 2017 | 9.662 | 9.667 | 9.576 | 9.595 | 102,171 | +0.01(+0.12%) |
Jan 09, 2017 | 9.706 | 9.966 | 9.396 | 9.584 | 326,747 | -0.11(-1.14%) |
Jan 06, 2017 | 9.651 | 9.695 | 9.617 | 9.695 | 169,609 | +0.05(+0.52%) |
Jan 05, 2017 | 9.673 | 9.678 | 9.601 | 9.645 | 102,010 | -0.01(-0.06%) |
Jan 04, 2017 | 9.651 | 9.678 | 9.628 | 9.651 | 173,900 | +0.03(+0.35%) |
Jan 03, 2017 | 9.634 | 9.651 | 9.579 | 9.617 | 131,748 | -0.02(-0.17%) |
Dec 30, 2016 | 9.634 | 9.634 | 9.634 | 0 | +0.08(+0.81%) | |
Dec 29, 2016 | 9.551 | 9.579 | 9.541 | 9.556 | 118,729 | +0.04(+0.41%) |
Dec 28, 2016 | 9.523 | 9.556 | 9.490 | 9.518 | 115,711 | +0.04(+0.47%) |
Dec 27, 2016 | 9.501 | 9.523 | 9.468 | 9.473 | 80,765 | +0.04(+0.41%) |
Dec 23, 2016 | 9.435 | 9.435 | 9.435 | 0 | -0.03(-0.35%) | |
Dec 22, 2016 | 9.573 | 9.573 | 9.451 | 9.468 | 258,034 | -0.06(-0.58%) |
Dec 21, 2016 | 9.556 | 9.562 | 9.512 | 9.523 | 100,836 | -0.01(-0.12%) |
Dec 20, 2016 | 9.534 | 9.568 | 9.518 | 9.534 | 104,979 | +0.05(+0.53%) |
Dec 19, 2016 | 9.429 | 9.496 | 9.429 | 9.485 | 94,524 | +0.06(+0.65%) |
Dec 16, 2016 | 9.490 | 9.490 | 9.403 | 9.424 | 221,621 | +0.01(+0.06%) |
Dec 15, 2016 | 9.446 | 9.468 | 9.385 | 9.418 | 231,797 | -0.00(-0.02%) |
Dec 14, 2016 | 9.404 | 9.464 | 9.396 | 9.420 | 175,715 | +0.03(+0.29%) |
Dec 13, 2016 | 9.409 | 9.458 | 9.371 | 9.393 | 240,389 | -0.02(-0.17%) |
Dec 12, 2016 | 9.426 | 9.426 | 9.371 | 9.409 | 169,797 | +0.02(+0.23%) |
Dec 09, 2016 | 9.355 | 9.387 | 9.327 | 9.387 | 198,675 | +0.06(+0.64%) |
Dec 08, 2016 | 9.240 | 9.366 | 9.218 | 9.327 | 255,604 | +0.10(+1.12%) |
Dec 07, 2016 | 9.224 | 9.224 | 9.196 | 9.224 | 144,616 | +0.04(+0.42%) |
Dec 06, 2016 | 9.191 | 9.191 | 9.147 | 9.185 | 88,099 | +0.03(+0.28%) |
Dec 05, 2016 | 9.240 | 9.240 | 9.158 | 9.160 | 124,740 | -0.01(-0.10%) |
Dec 02, 2016 | 9.202 | 9.229 | 9.169 | 9.169 | 120,418 | -0.06(-0.65%) |