Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 9.536 | 9.545 | 9.411 | 9.518 | 3,508,782 | -0.02(-0.19%) |
Feb 27, 2017 | 9.572 | 9.598 | 9.482 | 9.536 | 4,874,100 | -0.01(-0.09%) |
Feb 24, 2017 | 9.366 | 9.545 | 9.295 | 9.545 | 4,580,791 | +0.07(+0.75%) |
Feb 23, 2017 | 9.527 | 9.554 | 9.402 | 9.473 | 3,498,032 | -0.01(-0.09%) |
Feb 22, 2017 | 9.420 | 9.563 | 9.321 | 9.482 | 5,288,002 | +0.03(+0.28%) |
Feb 21, 2017 | 9.634 | 9.661 | 9.455 | 9.455 | 5,490,981 | -0.13(-1.31%) |
Feb 17, 2017 | 9.581 | 9.581 | 9.581 | 0 | -0.18(-1.83%) | |
Feb 16, 2017 | 9.902 | 9.947 | 9.697 | 9.759 | 4,370,548 | -0.16(-1.62%) |
Feb 15, 2017 | 10.05 | 10.10 | 9.902 | 9.920 | 6,005,164 | -0.13(-1.33%) |
Feb 14, 2017 | 10.01 | 10.14 | 10.01 | 10.05 | 5,295,193 | -0.01(-0.09%) |
Feb 13, 2017 | 10.01 | 10.10 | 9.974 | 10.06 | 6,969,238 | +0.05(+0.54%) |
Feb 10, 2017 | 9.965 | 10.05 | 9.911 | 10.01 | 3,613,276 | +0.07(+0.72%) |
Feb 09, 2017 | 9.875 | 9.983 | 9.858 | 9.938 | 3,739,162 | +0.08(+0.82%) |
Feb 08, 2017 | 9.920 | 9.947 | 9.741 | 9.858 | 4,501,270 | -0.09(-0.90%) |
Feb 07, 2017 | 9.893 | 9.969 | 9.840 | 9.947 | 7,784,210 | +0.06(+0.63%) |
Feb 06, 2017 | 9.875 | 9.965 | 9.822 | 9.884 | 6,167,695 | -0.03(-0.27%) |
Feb 03, 2017 | 9.732 | 9.942 | 9.670 | 9.911 | 5,325,729 | +0.32(+3.36%) |
Feb 02, 2017 | 9.724 | 9.813 | 9.589 | 9.589 | 5,510,160 | -0.19(-1.92%) |
Feb 01, 2017 | 9.589 | 9.804 | 9.563 | 9.777 | 8,322,710 | +0.26(+2.72%) |
Jan 31, 2017 | 9.348 | 9.527 | 9.232 | 9.518 | 5,655,194 | +0.15(+1.62%) |
Jan 30, 2017 | 9.116 | 9.375 | 9.009 | 9.366 | 4,835,030 | +0.19(+2.04%) |
Jan 27, 2017 | 9.286 | 9.295 | 9.152 | 9.178 | 3,465,709 | -0.10(-1.06%) |
Jan 26, 2017 | 9.366 | 9.399 | 9.214 | 9.277 | 5,126,505 | -0.09(-0.95%) |
Jan 25, 2017 | 9.375 | 9.500 | 9.286 | 9.366 | 4,238,819 | +0.10(+1.06%) |
Jan 24, 2017 | 9.330 | 9.393 | 9.241 | 9.268 | 3,562,940 | -0.04(-0.38%) |
Jan 23, 2017 | 9.375 | 9.402 | 9.223 | 9.303 | 3,878,587 | -0.07(-0.76%) |
Jan 20, 2017 | 9.339 | 9.446 | 9.156 | 9.375 | 9,602,317 | +0.04(+0.48%) |
Jan 19, 2017 | 9.455 | 9.545 | 9.241 | 9.330 | 8,474,935 | +0.15(+1.66%) |
Jan 18, 2017 | 8.991 | 9.250 | 8.874 | 9.178 | 9,308,842 | +0.27(+3.01%) |
Jan 17, 2017 | 8.964 | 9.076 | 8.870 | 8.910 | 6,190,035 | -0.12(-1.29%) |
Jan 13, 2017 | 9.026 | 9.026 | 9.026 | 0 | -0.02(-0.20%) | |
Jan 12, 2017 | 9.196 | 9.196 | 8.883 | 9.044 | 4,613,314 | -0.18(-1.94%) |
Jan 11, 2017 | 9.187 | 9.259 | 9.116 | 9.223 | 5,105,429 | +0.07(+0.78%) |
Jan 10, 2017 | 9.035 | 9.232 | 9.004 | 9.152 | 4,946,191 | +0.10(+1.09%) |
Jan 09, 2017 | 9.187 | 9.228 | 8.874 | 9.053 | 11,418,873 | -0.31(-3.34%) |
Jan 06, 2017 | 9.464 | 9.554 | 9.339 | 9.366 | 3,983,186 | -0.04(-0.38%) |
Jan 05, 2017 | 9.536 | 9.554 | 9.303 | 9.402 | 4,917,724 | -0.19(-1.96%) |
Jan 04, 2017 | 9.366 | 9.643 | 9.312 | 9.589 | 5,945,781 | +0.28(+2.98%) |
Jan 03, 2017 | 9.232 | 9.339 | 9.152 | 9.312 | 4,100,366 | +0.21(+2.26%) |
Dec 30, 2016 | 9.107 | 9.107 | 9.107 | 0 | -0.09(-0.97%) | |
Dec 29, 2016 | 9.223 | 9.303 | 9.116 | 9.196 | 2,043,067 | -0.04(-0.39%) |
Dec 28, 2016 | 9.348 | 9.411 | 9.125 | 9.232 | 2,708,082 | -0.15(-1.62%) |
Dec 27, 2016 | 9.411 | 9.460 | 9.348 | 9.384 | 2,430,878 | +0.00(+0.00%) |
Dec 23, 2016 | 9.384 | 9.384 | 9.384 | 0 | +0.04(+0.48%) | |
Dec 22, 2016 | 9.303 | 9.366 | 9.217 | 9.339 | 3,937,731 | +0.02(+0.19%) |
Dec 21, 2016 | 9.348 | 9.384 | 9.250 | 9.321 | 4,277,579 | +0.01(+0.10%) |
Dec 20, 2016 | 9.277 | 9.340 | 9.187 | 9.312 | 4,953,615 | +0.05(+0.58%) |
Dec 19, 2016 | 9.169 | 9.290 | 9.125 | 9.259 | 5,726,973 | +0.06(+0.68%) |
Dec 16, 2016 | 9.286 | 9.366 | 9.187 | 9.196 | 10,328,971 | -0.11(-1.15%) |
Dec 15, 2016 | 9.259 | 9.357 | 9.143 | 9.303 | 13,612,436 | +0.09(+0.97%) |
Dec 14, 2016 | 9.286 | 9.438 | 9.192 | 9.214 | 5,293,037 | -0.10(-1.06%) |
Dec 13, 2016 | 9.286 | 9.375 | 9.107 | 9.312 | 7,739,132 | +0.08(+0.87%) |
Dec 12, 2016 | 9.196 | 9.344 | 9.160 | 9.232 | 7,084,916 | +0.14(+1.57%) |
Dec 09, 2016 | 8.794 | 9.196 | 8.758 | 9.089 | 14,152,324 | +0.34(+3.88%) |
Dec 08, 2016 | 8.571 | 8.785 | 8.566 | 8.749 | 6,854,335 | +0.24(+2.84%) |
Dec 07, 2016 | 8.499 | 8.553 | 8.401 | 8.508 | 6,822,673 | +0.02(+0.21%) |
Dec 06, 2016 | 8.374 | 8.535 | 8.267 | 8.490 | 6,476,748 | +0.13(+1.50%) |
Dec 05, 2016 | 8.392 | 8.490 | 8.320 | 8.365 | 5,305,578 | +0.09(+1.08%) |
Dec 02, 2016 | 8.258 | 8.338 | 8.209 | 8.276 | 4,743,823 | +0.02(+0.22%) |