Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 9.704 | 9.720 | 9.653 | 9.659 | 840,869 | -0.04(-0.40%) |
Feb 27, 2017 | 9.717 | 9.738 | 9.672 | 9.698 | 741,361 | -0.11(-1.11%) |
Feb 24, 2017 | 9.832 | 9.852 | 9.781 | 9.807 | 1,255,385 | -0.21(-2.11%) |
Feb 23, 2017 | 10.02 | 10.03 | 9.922 | 10.02 | 1,808,793 | +0.04(+0.45%) |
Feb 22, 2017 | 9.768 | 9.987 | 9.736 | 9.974 | 2,623,561 | +0.12(+1.24%) |
Feb 21, 2017 | 9.826 | 9.865 | 9.783 | 9.852 | 867,704 | -0.01(-0.13%) |
Feb 17, 2017 | 9.865 | 9.865 | 9.865 | 0 | -0.19(-1.85%) | |
Feb 16, 2017 | 10.04 | 10.07 | 10.02 | 10.05 | 503,557 | +0.12(+1.16%) |
Feb 15, 2017 | 9.884 | 9.961 | 9.877 | 9.935 | 701,025 | +0.04(+0.39%) |
Feb 14, 2017 | 9.909 | 9.942 | 9.839 | 9.897 | 813,225 | -0.02(-0.19%) |
Feb 13, 2017 | 9.890 | 9.922 | 9.820 | 9.916 | 1,521,632 | +0.03(+0.32%) |
Feb 10, 2017 | 9.832 | 9.890 | 9.807 | 9.884 | 377,331 | -0.03(-0.26%) |
Feb 09, 2017 | 9.916 | 9.951 | 9.871 | 9.909 | 562,370 | +0.04(+0.46%) |
Feb 08, 2017 | 9.788 | 9.871 | 9.755 | 9.865 | 790,391 | +0.08(+0.79%) |
Feb 07, 2017 | 9.743 | 9.788 | 9.698 | 9.788 | 1,055,523 | -0.10(-0.97%) |
Feb 06, 2017 | 9.877 | 9.909 | 9.839 | 9.884 | 890,873 | -0.08(-0.84%) |
Feb 03, 2017 | 9.942 | 9.980 | 9.916 | 9.967 | 328,280 | +0.04(+0.45%) |
Feb 02, 2017 | 9.993 | 10.03 | 9.877 | 9.922 | 330,784 | +0.04(+0.45%) |
Feb 01, 2017 | 9.916 | 9.929 | 9.813 | 9.877 | 378,493 | -0.10(-1.03%) |
Jan 31, 2017 | 9.993 | 10.03 | 9.929 | 9.980 | 524,958 | +0.11(+1.11%) |
Jan 30, 2017 | 9.807 | 9.903 | 9.788 | 9.871 | 674,160 | -0.06(-0.58%) |
Jan 27, 2017 | 9.897 | 9.954 | 9.871 | 9.929 | 601,825 | -0.06(-0.58%) |
Jan 26, 2017 | 9.974 | 10.01 | 9.916 | 9.987 | 644,100 | -0.05(-0.51%) |
Jan 25, 2017 | 10.05 | 10.06 | 9.967 | 10.04 | 660,383 | -0.04(-0.45%) |
Jan 24, 2017 | 10.06 | 10.10 | 10.04 | 10.08 | 551,115 | -0.11(-1.07%) |
Jan 23, 2017 | 10.15 | 10.20 | 10.10 | 10.19 | 450,336 | +0.01(+0.06%) |
Jan 20, 2017 | 10.14 | 10.20 | 10.12 | 10.19 | 487,705 | +0.06(+0.57%) |
Jan 19, 2017 | 10.17 | 10.20 | 10.08 | 10.13 | 690,237 | -0.06(-0.63%) |
Jan 18, 2017 | 10.22 | 10.26 | 10.17 | 10.19 | 832,935 | -0.12(-1.12%) |
Jan 17, 2017 | 10.19 | 10.34 | 10.17 | 10.31 | 804,749 | +0.12(+1.13%) |
Jan 13, 2017 | 10.19 | 10.19 | 10.19 | 0 | +0.08(+0.83%) | |
Jan 12, 2017 | 9.961 | 10.12 | 9.954 | 10.11 | 513,187 | +0.18(+1.81%) |
Jan 11, 2017 | 9.794 | 9.961 | 9.788 | 9.929 | 417,633 | +0.06(+0.65%) |
Jan 10, 2017 | 9.845 | 9.922 | 9.832 | 9.865 | 555,505 | -0.12(-1.22%) |
Jan 09, 2017 | 9.948 | 10.04 | 9.935 | 9.987 | 835,129 | +0.00(+0.00%) |
Jan 06, 2017 | 9.967 | 10.01 | 9.948 | 9.987 | 449,812 | -0.08(-0.83%) |
Jan 05, 2017 | 9.897 | 10.08 | 9.897 | 10.07 | 521,876 | +0.21(+2.15%) |
Jan 04, 2017 | 9.820 | 9.882 | 9.799 | 9.858 | 428,370 | +0.11(+1.12%) |
Jan 03, 2017 | 9.659 | 9.768 | 9.646 | 9.749 | 668,028 | +0.03(+0.33%) |
Dec 30, 2016 | 9.717 | 9.717 | 9.717 | 0 | +0.09(+0.93%) | |
Dec 29, 2016 | 9.627 | 9.659 | 9.608 | 9.627 | 518,484 | +0.21(+2.18%) |
Dec 28, 2016 | 9.454 | 9.473 | 9.422 | 9.422 | 494,989 | -0.13(-1.34%) |
Dec 27, 2016 | 9.518 | 9.595 | 9.512 | 9.550 | 653,599 | +0.01(+0.13%) |
Dec 23, 2016 | 9.537 | 9.537 | 9.537 | 0 | +0.08(+0.81%) | |
Dec 22, 2016 | 9.473 | 9.499 | 9.428 | 9.460 | 573,230 | +0.00(+0.00%) |
Dec 21, 2016 | 9.473 | 9.492 | 9.435 | 9.460 | 799,308 | +0.03(+0.27%) |
Dec 20, 2016 | 9.454 | 9.473 | 9.396 | 9.435 | 785,876 | +0.01(+0.14%) |
Dec 19, 2016 | 9.454 | 9.507 | 9.419 | 9.422 | 557,553 | +0.06(+0.62%) |
Dec 16, 2016 | 9.332 | 9.390 | 9.306 | 9.364 | 763,531 | +0.26(+2.82%) |
Dec 15, 2016 | 9.197 | 9.242 | 9.088 | 9.107 | 1,177,394 | -0.17(-1.87%) |
Dec 14, 2016 | 9.370 | 9.460 | 9.274 | 9.281 | 1,198,874 | -0.04(-0.48%) |
Dec 13, 2016 | 9.268 | 9.396 | 9.254 | 9.325 | 1,224,302 | +0.15(+1.68%) |
Dec 12, 2016 | 9.184 | 9.204 | 9.082 | 9.171 | 799,118 | +0.05(+0.56%) |
Dec 09, 2016 | 9.274 | 9.281 | 9.088 | 9.120 | 749,426 | -0.18(-1.93%) |
Dec 08, 2016 | 9.447 | 9.454 | 9.287 | 9.300 | 575,532 | -0.04(-0.41%) |
Dec 07, 2016 | 9.191 | 9.351 | 9.184 | 9.338 | 617,858 | +0.13(+1.39%) |
Dec 06, 2016 | 9.165 | 9.255 | 9.159 | 9.210 | 685,760 | +0.09(+0.99%) |
Dec 05, 2016 | 9.049 | 9.133 | 9.024 | 9.120 | 597,076 | +0.14(+1.57%) |
Dec 02, 2016 | 9.011 | 9.062 | 8.972 | 8.979 | 777,328 | -0.14(-1.55%) |