Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 9.353 | 9.476 | 9.329 | 9.380 | 265,455 | +0.03(+0.37%) |
Feb 27, 2017 | 9.339 | 9.435 | 9.277 | 9.346 | 156,717 | +0.06(+0.67%) |
Feb 24, 2017 | 9.312 | 9.380 | 9.236 | 9.284 | 114,093 | -0.01(-0.15%) |
Feb 23, 2017 | 9.456 | 9.538 | 9.236 | 9.298 | 133,031 | -0.02(-0.22%) |
Feb 22, 2017 | 9.463 | 9.483 | 9.284 | 9.318 | 88,223 | -0.14(-1.45%) |
Feb 21, 2017 | 9.346 | 9.586 | 9.322 | 9.456 | 403,899 | +0.23(+2.53%) |
Feb 17, 2017 | 9.222 | 9.222 | 9.222 | 0 | -0.15(-1.61%) | |
Feb 16, 2017 | 9.621 | 9.621 | 9.339 | 9.373 | 86,892 | -0.19(-1.94%) |
Feb 15, 2017 | 9.703 | 9.703 | 9.545 | 9.559 | 126,201 | -0.09(-0.90%) |
Feb 14, 2017 | 9.564 | 9.665 | 9.433 | 9.645 | 125,568 | +0.11(+1.13%) |
Feb 13, 2017 | 9.544 | 9.578 | 9.483 | 9.537 | 34,880 | -0.02(-0.21%) |
Feb 10, 2017 | 9.625 | 9.665 | 9.538 | 9.557 | 88,249 | +0.03(+0.28%) |
Feb 09, 2017 | 9.456 | 9.557 | 9.409 | 9.530 | 50,069 | +0.17(+1.80%) |
Feb 08, 2017 | 9.396 | 9.429 | 9.254 | 9.362 | 95,659 | -0.09(-0.93%) |
Feb 07, 2017 | 9.537 | 9.605 | 9.382 | 9.449 | 84,170 | -0.13(-1.34%) |
Feb 06, 2017 | 9.497 | 9.632 | 9.456 | 9.578 | 101,678 | +0.03(+0.28%) |
Feb 03, 2017 | 9.470 | 9.557 | 9.449 | 9.551 | 110,980 | +0.19(+2.02%) |
Feb 02, 2017 | 9.362 | 9.402 | 9.247 | 9.362 | 87,428 | +0.02(+0.22%) |
Feb 01, 2017 | 9.315 | 9.409 | 9.203 | 9.341 | 111,893 | +0.18(+1.99%) |
Jan 31, 2017 | 9.220 | 9.220 | 9.065 | 9.159 | 80,102 | -0.04(-0.44%) |
Jan 30, 2017 | 9.287 | 9.287 | 9.078 | 9.200 | 115,869 | -0.22(-2.36%) |
Jan 27, 2017 | 9.375 | 9.422 | 9.212 | 9.422 | 104,217 | -0.02(-0.21%) |
Jan 26, 2017 | 9.409 | 9.503 | 9.382 | 9.443 | 163,235 | +0.09(+0.94%) |
Jan 25, 2017 | 9.281 | 9.396 | 9.240 | 9.355 | 151,951 | +0.16(+1.69%) |
Jan 24, 2017 | 9.092 | 9.213 | 9.045 | 9.200 | 74,799 | +0.17(+1.87%) |
Jan 23, 2017 | 9.132 | 9.132 | 8.991 | 9.031 | 90,652 | -0.09(-1.04%) |
Jan 20, 2017 | 9.166 | 9.173 | 9.065 | 9.126 | 68,054 | +0.05(+0.60%) |
Jan 19, 2017 | 9.132 | 9.132 | 9.018 | 9.072 | 39,208 | -0.01(-0.15%) |
Jan 18, 2017 | 9.139 | 9.166 | 9.038 | 9.085 | 84,447 | -0.05(-0.59%) |
Jan 17, 2017 | 9.193 | 9.193 | 9.126 | 9.139 | 123,096 | +0.03(+0.30%) |
Jan 13, 2017 | 9.112 | 9.112 | 9.112 | 0 | +0.01(+0.07%) | |
Jan 12, 2017 | 9.247 | 9.247 | 9.072 | 9.105 | 65,599 | -0.05(-0.59%) |
Jan 11, 2017 | 9.139 | 9.193 | 9.086 | 9.159 | 127,011 | +0.03(+0.30%) |
Jan 10, 2017 | 9.301 | 9.301 | 9.045 | 9.132 | 142,166 | -0.09(-0.95%) |
Jan 09, 2017 | 9.463 | 9.463 | 9.220 | 9.220 | 103,626 | -0.26(-2.78%) |
Jan 06, 2017 | 9.443 | 9.483 | 9.308 | 9.483 | 87,995 | +0.13(+1.37%) |
Jan 05, 2017 | 9.348 | 9.402 | 9.281 | 9.355 | 61,021 | +0.03(+0.29%) |
Jan 04, 2017 | 9.308 | 9.348 | 9.247 | 9.328 | 117,089 | +0.10(+1.10%) |
Jan 03, 2017 | 9.301 | 9.368 | 9.038 | 9.227 | 81,188 | +0.06(+0.66%) |
Dec 30, 2016 | 9.166 | 9.166 | 9.166 | 0 | +0.01(+0.07%) | |
Dec 29, 2016 | 9.254 | 9.315 | 9.092 | 9.159 | 97,418 | -0.03(-0.29%) |
Dec 28, 2016 | 9.321 | 9.362 | 9.173 | 9.186 | 92,573 | -0.13(-1.45%) |
Dec 27, 2016 | 9.321 | 9.382 | 9.274 | 9.321 | 111,272 | +0.08(+0.88%) |
Dec 23, 2016 | 9.240 | 9.240 | 9.240 | 0 | +0.14(+1.56%) | |
Dec 22, 2016 | 9.011 | 9.132 | 8.950 | 9.099 | 165,401 | +0.16(+1.81%) |
Dec 21, 2016 | 8.869 | 8.991 | 8.862 | 8.937 | 169,683 | +0.12(+1.38%) |
Dec 20, 2016 | 8.842 | 8.883 | 8.795 | 8.815 | 135,669 | -0.05(-0.53%) |
Dec 19, 2016 | 8.970 | 8.970 | 8.842 | 8.862 | 69,160 | +0.00(+0.00%) |
Dec 16, 2016 | 8.903 | 8.950 | 8.835 | 8.862 | 85,366 | +0.00(+0.00%) |
Dec 15, 2016 | 8.802 | 8.916 | 8.727 | 8.862 | 85,915 | +0.01(+0.15%) |
Dec 14, 2016 | 8.984 | 9.038 | 8.815 | 8.849 | 135,339 | -0.17(-1.87%) |
Dec 13, 2016 | 9.004 | 9.038 | 8.856 | 9.018 | 79,930 | +0.11(+1.21%) |
Dec 12, 2016 | 9.038 | 9.105 | 8.869 | 8.910 | 141,010 | +0.05(+0.61%) |
Dec 09, 2016 | 8.889 | 8.889 | 8.741 | 8.856 | 209,405 | +0.05(+0.54%) |
Dec 08, 2016 | 8.923 | 8.950 | 8.795 | 8.808 | 189,915 | -0.09(-0.99%) |
Dec 07, 2016 | 8.930 | 8.990 | 8.883 | 8.896 | 164,285 | -0.12(-1.35%) |
Dec 06, 2016 | 9.139 | 9.139 | 8.930 | 9.018 | 236,412 | -0.19(-2.05%) |
Dec 05, 2016 | 9.274 | 9.274 | 9.153 | 9.207 | 96,323 | +0.01(+0.07%) |
Dec 02, 2016 | 9.099 | 9.287 | 8.970 | 9.200 | 388,358 | +0.11(+1.26%) |