Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 9.000 | 9.020 | 8.770 | 8.890 | 52,500 | -0.15(-1.66%) |
Feb 27, 2017 | 8.920 | 9.160 | 8.650 | 9.040 | 59,618 | +0.20(+2.26%) |
Feb 24, 2017 | 9.010 | 9.020 | 8.770 | 8.840 | 20,893 | -0.19(-2.10%) |
Feb 23, 2017 | 8.980 | 9.130 | 8.970 | 9.030 | 11,140 | -0.02(-0.22%) |
Feb 22, 2017 | 9.000 | 9.130 | 8.918 | 9.050 | 43,902 | -0.05(-0.55%) |
Feb 21, 2017 | 9.330 | 9.330 | 9.090 | 9.100 | 15,447 | -0.12(-1.30%) |
Feb 17, 2017 | 9.220 | 9.220 | 9.220 | 0 | +0.10(+1.10%) | |
Feb 16, 2017 | 9.130 | 9.290 | 9.120 | 9.120 | 16,538 | -0.03(-0.33%) |
Feb 15, 2017 | 8.950 | 9.180 | 8.950 | 9.150 | 23,716 | +0.00(+0.00%) |
Feb 14, 2017 | 8.960 | 9.370 | 8.960 | 9.150 | 37,784 | -0.03(-0.33%) |
Feb 13, 2017 | 9.420 | 9.420 | 9.020 | 9.180 | 14,907 | -0.08(-0.86%) |
Feb 10, 2017 | 9.370 | 9.370 | 9.160 | 9.260 | 5,190 | +0.02(+0.22%) |
Feb 09, 2017 | 9.333 | 9.333 | 9.080 | 9.240 | 8,431 | +0.02(+0.22%) |
Feb 08, 2017 | 9.170 | 9.280 | 8.970 | 9.220 | 24,114 | -0.03(-0.32%) |
Feb 07, 2017 | 9.160 | 9.430 | 9.000 | 9.250 | 15,393 | +0.00(+0.00%) |
Feb 06, 2017 | 9.205 | 9.330 | 9.205 | 9.250 | 8,661 | -0.05(-0.54%) |
Feb 03, 2017 | 9.230 | 9.430 | 9.200 | 9.300 | 9,423 | +0.09(+0.98%) |
Feb 02, 2017 | 9.185 | 9.240 | 9.085 | 9.210 | 3,662 | -0.01(-0.11%) |
Feb 01, 2017 | 9.410 | 9.410 | 9.200 | 9.220 | 9,974 | -0.02(-0.22%) |
Jan 31, 2017 | 9.220 | 9.370 | 9.090 | 9.240 | 20,926 | +0.03(+0.33%) |
Jan 30, 2017 | 9.000 | 9.250 | 8.840 | 9.210 | 16,637 | +0.17(+1.88%) |
Jan 27, 2017 | 9.260 | 9.260 | 8.950 | 9.040 | 19,361 | -0.14(-1.47%) |
Jan 26, 2017 | 9.470 | 9.480 | 9.150 | 9.175 | 7,281 | -0.27(-2.91%) |
Jan 25, 2017 | 9.280 | 9.530 | 9.280 | 9.450 | 10,555 | +0.24(+2.61%) |
Jan 24, 2017 | 9.121 | 9.300 | 9.121 | 9.210 | 8,289 | +0.06(+0.66%) |
Jan 23, 2017 | 9.070 | 9.150 | 9.030 | 9.150 | 3,891 | +0.06(+0.66%) |
Jan 20, 2017 | 9.234 | 9.330 | 9.010 | 9.090 | 3,946 | -0.05(-0.55%) |
Jan 19, 2017 | 9.120 | 9.170 | 8.982 | 9.140 | 5,955 | -0.04(-0.44%) |
Jan 18, 2017 | 9.210 | 9.220 | 9.040 | 9.180 | 6,853 | -0.04(-0.43%) |
Jan 17, 2017 | 9.090 | 9.270 | 9.090 | 9.220 | 8,532 | -0.04(-0.43%) |
Jan 13, 2017 | 9.260 | 9.260 | 9.260 | 0 | +0.34(+3.81%) | |
Jan 12, 2017 | 8.870 | 9.000 | 8.750 | 8.920 | 18,661 | +0.14(+1.59%) |
Jan 11, 2017 | 8.650 | 8.880 | 8.530 | 8.780 | 15,013 | +0.01(+0.17%) |
Jan 10, 2017 | 8.630 | 8.765 | 8.480 | 8.765 | 33,640 | -0.00(-0.06%) |
Jan 09, 2017 | 9.080 | 9.080 | 8.740 | 8.770 | 19,071 | -0.37(-4.05%) |
Jan 06, 2017 | 9.512 | 9.512 | 9.130 | 9.140 | 13,252 | -0.27(-2.87%) |
Jan 05, 2017 | 9.476 | 9.500 | 9.400 | 9.410 | 4,555 | -0.05(-0.53%) |
Jan 04, 2017 | 9.466 | 9.680 | 9.460 | 9.460 | 24,659 | +0.05(+0.53%) |
Jan 03, 2017 | 9.660 | 9.660 | 9.380 | 9.410 | 2,418 | -0.06(-0.63%) |
Dec 30, 2016 | 9.470 | 9.470 | 9.470 | 0 | +0.02(+0.21%) | |
Dec 29, 2016 | 9.523 | 9.523 | 9.380 | 9.450 | 6,448 | -0.06(-0.63%) |
Dec 28, 2016 | 9.880 | 9.880 | 9.510 | 9.510 | 4,703 | -0.40(-4.04%) |
Dec 27, 2016 | 9.900 | 10.02 | 9.870 | 9.910 | 14,834 | +0.02(+0.20%) |
Dec 23, 2016 | 9.890 | 9.890 | 9.890 | 0 | +0.37(+3.89%) | |
Dec 22, 2016 | 9.960 | 9.970 | 9.470 | 9.520 | 10,338 | -0.29(-2.95%) |
Dec 21, 2016 | 9.940 | 9.940 | 9.730 | 9.809 | 21,514 | -0.11(-1.12%) |
Dec 20, 2016 | 9.980 | 10.04 | 9.730 | 9.920 | 37,037 | -0.02(-0.20%) |
Dec 19, 2016 | 10.12 | 10.12 | 9.860 | 9.940 | 44,413 | -0.03(-0.30%) |
Dec 16, 2016 | 10.06 | 10.28 | 9.890 | 9.970 | 129,131 | -0.05(-0.50%) |
Dec 15, 2016 | 9.490 | 10.04 | 9.451 | 10.02 | 65,621 | +0.57(+6.03%) |
Dec 14, 2016 | 9.775 | 9.920 | 9.440 | 9.450 | 30,601 | -0.42(-4.26%) |
Dec 13, 2016 | 10.34 | 10.34 | 9.550 | 9.870 | 45,696 | -0.36(-3.52%) |
Dec 12, 2016 | 10.31 | 10.37 | 10.10 | 10.23 | 38,660 | -0.03(-0.29%) |
Dec 09, 2016 | 10.50 | 10.50 | 10.24 | 10.26 | 27,413 | -0.12(-1.16%) |
Dec 08, 2016 | 10.33 | 10.50 | 10.31 | 10.38 | 165,593 | +0.11(+1.07%) |
Dec 07, 2016 | 10.33 | 10.33 | 10.25 | 10.27 | 27,322 | -0.07(-0.68%) |
Dec 06, 2016 | 10.19 | 10.43 | 10.19 | 10.34 | 85,674 | +0.16(+1.57%) |
Dec 05, 2016 | 10.19 | 10.28 | 10.18 | 10.18 | 45,572 | -0.01(-0.10%) |
Dec 02, 2016 | 10.12 | 10.21 | 10.10 | 10.19 | 13,300 | +0.05(+0.49%) |