Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 9.502 | 9.625 | 9.425 | 9.587 | 195,831 | +0.05(+0.50%) |
Feb 27, 2017 | 9.578 | 9.587 | 9.474 | 9.540 | 239,996 | +0.00(+0.00%) |
Feb 24, 2017 | 9.673 | 9.701 | 9.497 | 9.540 | 451,094 | -0.24(-2.42%) |
Feb 23, 2017 | 9.947 | 9.957 | 9.777 | 9.777 | 403,244 | -0.09(-0.96%) |
Feb 22, 2017 | 9.815 | 9.876 | 9.786 | 9.872 | 250,319 | +0.01(+0.10%) |
Feb 21, 2017 | 9.862 | 9.890 | 9.758 | 9.862 | 303,729 | +0.02(+0.19%) |
Feb 17, 2017 | 9.843 | 9.843 | 9.843 | 0 | -0.06(-0.57%) | |
Feb 16, 2017 | 9.729 | 9.919 | 9.729 | 9.900 | 496,615 | +0.17(+1.75%) |
Feb 15, 2017 | 9.559 | 9.786 | 9.493 | 9.729 | 420,973 | +0.21(+2.19%) |
Feb 14, 2017 | 9.474 | 9.616 | 9.436 | 9.521 | 521,286 | -0.01(-0.10%) |
Feb 13, 2017 | 9.455 | 9.587 | 9.379 | 9.530 | 596,863 | +0.08(+0.80%) |
Feb 10, 2017 | 9.189 | 9.474 | 9.170 | 9.455 | 346,274 | +0.36(+3.96%) |
Feb 09, 2017 | 8.886 | 9.114 | 8.896 | 9.095 | 307,994 | +0.21(+2.35%) |
Feb 08, 2017 | 8.801 | 8.886 | 8.668 | 8.886 | 268,348 | +0.09(+1.08%) |
Feb 07, 2017 | 8.782 | 8.877 | 8.697 | 8.792 | 245,829 | -0.02(-0.21%) |
Feb 06, 2017 | 8.934 | 9.019 | 8.749 | 8.810 | 472,942 | -0.16(-1.80%) |
Feb 03, 2017 | 8.990 | 9.000 | 8.735 | 8.972 | 306,850 | -0.02(-0.21%) |
Feb 02, 2017 | 8.725 | 8.995 | 8.659 | 8.990 | 731,036 | +0.28(+3.26%) |
Feb 01, 2017 | 8.744 | 8.763 | 8.569 | 8.706 | 311,614 | +0.02(+0.22%) |
Jan 31, 2017 | 8.668 | 8.697 | 8.479 | 8.687 | 256,178 | +0.02(+0.22%) |
Jan 30, 2017 | 8.687 | 8.754 | 8.526 | 8.668 | 317,955 | -0.09(-0.97%) |
Jan 27, 2017 | 8.810 | 8.810 | 8.649 | 8.754 | 216,472 | -0.03(-0.32%) |
Jan 26, 2017 | 8.858 | 8.953 | 8.678 | 8.782 | 267,871 | -0.09(-0.96%) |
Jan 25, 2017 | 8.773 | 8.877 | 8.716 | 8.867 | 453,450 | +0.10(+1.19%) |
Jan 24, 2017 | 8.896 | 8.896 | 8.725 | 8.763 | 693,015 | -0.16(-1.80%) |
Jan 23, 2017 | 8.934 | 8.943 | 8.754 | 8.924 | 638,050 | -0.03(-0.32%) |
Jan 20, 2017 | 8.735 | 8.953 | 8.630 | 8.953 | 692,968 | +0.27(+3.17%) |
Jan 19, 2017 | 8.687 | 8.792 | 8.602 | 8.678 | 459,734 | -0.07(-0.76%) |
Jan 18, 2017 | 8.706 | 8.820 | 8.700 | 8.744 | 234,658 | -0.01(-0.11%) |
Jan 17, 2017 | 8.735 | 8.839 | 8.630 | 8.754 | 881,138 | +0.02(+0.22%) |
Jan 13, 2017 | 8.735 | 8.735 | 8.735 | 0 | +0.03(+0.33%) | |
Jan 12, 2017 | 8.488 | 8.735 | 8.488 | 8.706 | 742,064 | +0.31(+3.72%) |
Jan 11, 2017 | 8.072 | 8.469 | 8.072 | 8.394 | 680,888 | +0.33(+4.11%) |
Jan 10, 2017 | 7.892 | 8.119 | 7.892 | 8.062 | 710,912 | +0.19(+2.41%) |
Jan 09, 2017 | 7.929 | 7.944 | 7.844 | 7.873 | 263,866 | -0.05(-0.60%) |
Jan 06, 2017 | 8.024 | 8.062 | 7.920 | 7.920 | 276,254 | -0.10(-1.30%) |
Jan 05, 2017 | 7.977 | 8.147 | 7.972 | 8.024 | 591,778 | +0.05(+0.59%) |
Jan 04, 2017 | 7.768 | 8.081 | 7.749 | 7.977 | 506,902 | +0.23(+2.93%) |
Jan 03, 2017 | 7.854 | 7.873 | 7.702 | 7.749 | 291,014 | +0.00(+0.00%) |
Dec 30, 2016 | 7.749 | 7.749 | 7.749 | 0 | -0.09(-1.21%) | |
Dec 29, 2016 | 7.958 | 7.986 | 7.797 | 7.844 | 146,551 | -0.13(-1.66%) |
Dec 28, 2016 | 7.844 | 8.005 | 7.759 | 7.977 | 352,059 | +0.13(+1.69%) |
Dec 27, 2016 | 7.768 | 7.929 | 7.740 | 7.844 | 319,241 | +0.07(+0.85%) |
Dec 23, 2016 | 7.778 | 7.778 | 7.778 | 0 | +0.02(+0.24%) | |
Dec 22, 2016 | 7.948 | 7.977 | 7.702 | 7.759 | 517,745 | -0.22(-2.73%) |
Dec 21, 2016 | 8.053 | 8.204 | 7.939 | 7.977 | 383,960 | -0.16(-1.98%) |
Dec 20, 2016 | 8.015 | 8.252 | 7.967 | 8.138 | 689,123 | +0.16(+2.02%) |
Dec 19, 2016 | 7.939 | 8.119 | 7.892 | 7.977 | 556,449 | +0.02(+0.24%) |
Dec 16, 2016 | 8.375 | 8.423 | 7.934 | 7.958 | 411,464 | -0.43(-5.08%) |
Dec 15, 2016 | 8.157 | 8.498 | 8.138 | 8.384 | 467,777 | +0.18(+2.19%) |
Dec 14, 2016 | 8.536 | 8.583 | 8.128 | 8.204 | 652,393 | -0.33(-3.88%) |
Dec 13, 2016 | 8.498 | 8.602 | 8.403 | 8.536 | 541,917 | +0.09(+1.01%) |
Dec 12, 2016 | 8.924 | 8.924 | 8.432 | 8.450 | 619,701 | -0.45(-5.11%) |
Dec 09, 2016 | 8.555 | 8.957 | 8.555 | 8.905 | 846,638 | +0.38(+4.44%) |
Dec 08, 2016 | 8.640 | 8.678 | 8.308 | 8.526 | 225,712 | -0.09(-1.10%) |
Dec 07, 2016 | 8.384 | 8.640 | 8.349 | 8.621 | 467,409 | +0.22(+2.59%) |
Dec 06, 2016 | 8.138 | 8.441 | 8.034 | 8.403 | 543,466 | +0.23(+2.78%) |
Dec 05, 2016 | 8.053 | 8.195 | 7.996 | 8.176 | 383,665 | +0.13(+1.65%) |
Dec 02, 2016 | 8.005 | 8.157 | 7.882 | 8.043 | 541,905 | +0.03(+0.35%) |