Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 9.825 | 9.860 | 9.825 | 9.846 | 333,590 | +0.03(+0.35%) |
Feb 27, 2017 | 9.860 | 9.886 | 9.805 | 9.812 | 668,274 | -0.06(-0.63%) |
Feb 24, 2017 | 9.866 | 9.873 | 9.846 | 9.873 | 303,246 | +0.05(+0.56%) |
Feb 23, 2017 | 9.805 | 9.832 | 9.784 | 9.818 | 332,382 | +0.04(+0.42%) |
Feb 22, 2017 | 9.736 | 9.784 | 9.736 | 9.777 | 485,169 | +0.04(+0.42%) |
Feb 21, 2017 | 9.702 | 9.757 | 9.702 | 9.736 | 354,666 | +0.02(+0.21%) |
Feb 17, 2017 | 9.716 | 9.716 | 9.716 | 0 | +0.01(+0.07%) | |
Feb 16, 2017 | 9.681 | 9.722 | 9.668 | 9.709 | 438,717 | +0.05(+0.50%) |
Feb 15, 2017 | 9.674 | 9.736 | 9.661 | 9.661 | 739,340 | -0.04(-0.42%) |
Feb 14, 2017 | 9.805 | 9.839 | 9.702 | 9.702 | 909,510 | -0.10(-1.05%) |
Feb 13, 2017 | 9.839 | 9.839 | 9.805 | 9.805 | 483,189 | -0.01(-0.11%) |
Feb 10, 2017 | 9.802 | 9.836 | 9.802 | 9.816 | 499,420 | -0.01(-0.07%) |
Feb 09, 2017 | 9.850 | 9.863 | 9.809 | 9.823 | 717,032 | -0.02(-0.21%) |
Feb 08, 2017 | 9.809 | 9.850 | 9.807 | 9.843 | 405,634 | +0.06(+0.63%) |
Feb 07, 2017 | 9.775 | 9.802 | 9.771 | 9.782 | 438,297 | +0.01(+0.07%) |
Feb 06, 2017 | 9.809 | 9.823 | 9.768 | 9.775 | 649,684 | -0.01(-0.07%) |
Feb 03, 2017 | 9.836 | 9.836 | 9.775 | 9.782 | 519,229 | -0.01(-0.07%) |
Feb 02, 2017 | 9.802 | 9.822 | 9.775 | 9.788 | 580,941 | -0.01(-0.07%) |
Feb 01, 2017 | 9.802 | 9.823 | 9.782 | 9.795 | 990,669 | -0.01(-0.07%) |
Jan 31, 2017 | 9.809 | 9.850 | 9.802 | 9.802 | 678,042 | +0.00(+0.00%) |
Jan 30, 2017 | 9.775 | 9.816 | 9.761 | 9.802 | 494,979 | +0.03(+0.35%) |
Jan 27, 2017 | 9.741 | 9.774 | 9.736 | 9.768 | 488,099 | +0.04(+0.42%) |
Jan 26, 2017 | 9.720 | 9.741 | 9.707 | 9.727 | 569,485 | -0.01(-0.14%) |
Jan 25, 2017 | 9.727 | 9.748 | 9.713 | 9.741 | 646,305 | +0.00(+0.00%) |
Jan 24, 2017 | 9.761 | 9.782 | 9.741 | 9.741 | 558,487 | -0.03(-0.28%) |
Jan 23, 2017 | 9.748 | 9.775 | 9.748 | 9.768 | 390,756 | +0.04(+0.42%) |
Jan 20, 2017 | 9.782 | 9.800 | 9.700 | 9.727 | 898,904 | -0.07(-0.70%) |
Jan 19, 2017 | 9.823 | 9.843 | 9.788 | 9.795 | 916,553 | -0.04(-0.42%) |
Jan 18, 2017 | 9.782 | 9.866 | 9.782 | 9.836 | 1,214,213 | +0.05(+0.56%) |
Jan 17, 2017 | 9.809 | 9.829 | 9.775 | 9.782 | 834,299 | -0.01(-0.07%) |
Jan 13, 2017 | 9.788 | 9.788 | 9.788 | 0 | -0.01(-0.14%) | |
Jan 12, 2017 | 9.809 | 9.857 | 9.802 | 9.802 | 1,053,993 | +0.01(+0.07%) |
Jan 11, 2017 | 9.843 | 9.850 | 9.795 | 9.795 | 472,192 | -0.01(-0.11%) |
Jan 10, 2017 | 9.813 | 9.840 | 9.769 | 9.806 | 599,879 | -0.01(-0.14%) |
Jan 09, 2017 | 9.772 | 9.833 | 9.765 | 9.820 | 460,594 | +0.06(+0.63%) |
Jan 06, 2017 | 9.725 | 9.759 | 9.704 | 9.759 | 489,719 | +0.01(+0.14%) |
Jan 05, 2017 | 9.738 | 9.752 | 9.711 | 9.745 | 509,622 | +0.05(+0.49%) |
Jan 04, 2017 | 9.657 | 9.711 | 9.650 | 9.698 | 661,120 | +0.06(+0.63%) |
Jan 03, 2017 | 9.589 | 9.657 | 9.582 | 9.637 | 545,967 | +0.04(+0.42%) |
Dec 30, 2016 | 9.596 | 9.596 | 9.596 | 0 | +0.04(+0.43%) | |
Dec 29, 2016 | 9.494 | 9.596 | 9.494 | 9.555 | 1,108,626 | +0.06(+0.64%) |
Dec 28, 2016 | 9.419 | 9.494 | 9.419 | 9.494 | 923,827 | +0.07(+0.72%) |
Dec 27, 2016 | 9.385 | 9.460 | 9.385 | 9.426 | 1,055,292 | -0.01(-0.07%) |
Dec 23, 2016 | 9.433 | 9.433 | 9.433 | 0 | +0.01(+0.14%) | |
Dec 22, 2016 | 9.399 | 9.460 | 9.392 | 9.419 | 877,186 | +0.01(+0.07%) |
Dec 21, 2016 | 9.379 | 9.426 | 9.379 | 9.413 | 1,237,451 | +0.03(+0.36%) |
Dec 20, 2016 | 9.365 | 9.406 | 9.358 | 9.379 | 1,061,922 | -0.01(-0.14%) |
Dec 19, 2016 | 9.426 | 9.467 | 9.372 | 9.392 | 1,337,491 | -0.01(-0.14%) |
Dec 16, 2016 | 9.419 | 9.437 | 9.385 | 9.406 | 1,215,996 | +0.02(+0.22%) |
Dec 15, 2016 | 9.433 | 9.438 | 9.379 | 9.385 | 1,253,050 | -0.08(-0.86%) |
Dec 14, 2016 | 9.501 | 9.562 | 9.467 | 9.467 | 989,358 | -0.01(-0.14%) |
Dec 13, 2016 | 9.385 | 9.501 | 9.372 | 9.480 | 1,386,562 | +0.11(+1.22%) |
Dec 12, 2016 | 9.427 | 9.448 | 9.360 | 9.367 | 862,518 | -0.09(-1.00%) |
Dec 09, 2016 | 9.468 | 9.499 | 9.434 | 9.461 | 739,721 | -0.06(-0.64%) |
Dec 08, 2016 | 9.508 | 9.562 | 9.475 | 9.522 | 865,224 | +0.01(+0.07%) |
Dec 07, 2016 | 9.400 | 9.542 | 9.400 | 9.515 | 815,433 | +0.15(+1.59%) |
Dec 06, 2016 | 9.259 | 9.367 | 9.245 | 9.367 | 924,321 | +0.09(+1.02%) |
Dec 05, 2016 | 9.286 | 9.286 | 9.226 | 9.272 | 958,940 | -0.02(-0.22%) |
Dec 02, 2016 | 9.225 | 9.292 | 9.211 | 9.292 | 1,026,004 | +0.05(+0.58%) |