Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 9.366 | 9.388 | 9.344 | 9.388 | 77,801 | +0.04(+0.46%) |
Feb 27, 2017 | 9.359 | 9.381 | 9.344 | 9.344 | 102,792 | -0.03(-0.31%) |
Feb 24, 2017 | 9.373 | 9.402 | 9.366 | 9.373 | 74,600 | +0.03(+0.31%) |
Feb 23, 2017 | 9.373 | 9.373 | 9.330 | 9.344 | 42,171 | +0.01(+0.08%) |
Feb 22, 2017 | 9.337 | 9.337 | 9.294 | 9.337 | 70,695 | +0.04(+0.47%) |
Feb 21, 2017 | 9.287 | 9.323 | 9.258 | 9.294 | 105,272 | +0.01(+0.08%) |
Feb 17, 2017 | 9.287 | 9.287 | 9.287 | 0 | +0.04(+0.39%) | |
Feb 16, 2017 | 9.250 | 9.279 | 9.250 | 9.250 | 52,902 | -0.01(-0.16%) |
Feb 15, 2017 | 9.243 | 9.305 | 9.243 | 9.265 | 101,665 | -0.03(-0.31%) |
Feb 14, 2017 | 9.352 | 9.363 | 9.272 | 9.294 | 81,940 | -0.05(-0.54%) |
Feb 13, 2017 | 9.359 | 9.366 | 9.337 | 9.344 | 105,507 | +0.00(+0.03%) |
Feb 10, 2017 | 9.349 | 9.349 | 9.313 | 9.342 | 53,209 | +0.00(+0.00%) |
Feb 09, 2017 | 9.370 | 9.374 | 9.334 | 9.342 | 64,594 | -0.04(-0.38%) |
Feb 08, 2017 | 9.370 | 9.414 | 9.356 | 9.378 | 73,033 | +0.01(+0.15%) |
Feb 07, 2017 | 9.349 | 9.363 | 9.338 | 9.363 | 74,949 | +0.03(+0.31%) |
Feb 06, 2017 | 9.334 | 9.349 | 9.326 | 9.334 | 79,724 | +0.01(+0.08%) |
Feb 03, 2017 | 9.327 | 9.370 | 9.320 | 9.327 | 76,231 | +0.01(+0.08%) |
Feb 02, 2017 | 9.306 | 9.334 | 9.298 | 9.319 | 121,771 | +0.01(+0.07%) |
Feb 01, 2017 | 9.284 | 9.327 | 9.284 | 9.313 | 80,708 | -0.01(-0.15%) |
Jan 31, 2017 | 9.270 | 9.327 | 9.270 | 9.327 | 91,662 | +0.06(+0.62%) |
Jan 30, 2017 | 9.284 | 9.291 | 9.262 | 9.270 | 93,851 | +0.01(+0.16%) |
Jan 27, 2017 | 9.277 | 9.277 | 9.248 | 9.255 | 89,693 | +0.01(+0.08%) |
Jan 26, 2017 | 9.248 | 9.277 | 9.233 | 9.248 | 143,519 | +0.00(+0.00%) |
Jan 25, 2017 | 9.284 | 9.284 | 9.233 | 9.248 | 147,519 | -0.04(-0.47%) |
Jan 24, 2017 | 9.313 | 9.313 | 9.263 | 9.291 | 63,231 | -0.01(-0.15%) |
Jan 23, 2017 | 9.291 | 9.320 | 9.277 | 9.306 | 80,236 | +0.04(+0.39%) |
Jan 20, 2017 | 9.306 | 9.306 | 9.241 | 9.270 | 92,860 | -0.01(-0.08%) |
Jan 19, 2017 | 9.313 | 9.313 | 9.270 | 9.277 | 75,488 | -0.06(-0.62%) |
Jan 18, 2017 | 9.327 | 9.349 | 9.313 | 9.334 | 55,797 | -0.01(-0.15%) |
Jan 17, 2017 | 9.356 | 9.406 | 9.291 | 9.349 | 112,030 | +0.01(+0.15%) |
Jan 13, 2017 | 9.334 | 9.334 | 9.334 | 0 | +0.01(+0.08%) | |
Jan 12, 2017 | 9.334 | 9.341 | 9.320 | 9.327 | 82,811 | +0.05(+0.54%) |
Jan 11, 2017 | 9.320 | 9.320 | 9.262 | 9.277 | 53,890 | -0.00(-0.04%) |
Jan 10, 2017 | 9.267 | 9.303 | 9.245 | 9.281 | 85,168 | +0.03(+0.31%) |
Jan 09, 2017 | 9.252 | 9.281 | 9.238 | 9.252 | 137,223 | +0.04(+0.39%) |
Jan 06, 2017 | 9.202 | 9.224 | 9.188 | 9.216 | 105,979 | -0.01(-0.08%) |
Jan 05, 2017 | 9.231 | 9.231 | 9.195 | 9.224 | 151,684 | +0.03(+0.31%) |
Jan 04, 2017 | 9.152 | 9.195 | 9.150 | 9.195 | 178,973 | +0.06(+0.71%) |
Jan 03, 2017 | 9.087 | 9.152 | 9.084 | 9.130 | 195,953 | +0.03(+0.32%) |
Dec 30, 2016 | 9.102 | 9.102 | 9.102 | 0 | -0.04(-0.39%) | |
Dec 29, 2016 | 9.123 | 9.152 | 9.102 | 9.138 | 251,452 | +0.01(+0.16%) |
Dec 28, 2016 | 9.123 | 9.123 | 9.001 | 9.123 | 272,606 | +0.04(+0.39%) |
Dec 27, 2016 | 9.202 | 9.202 | 9.073 | 9.087 | 179,370 | +0.01(+0.08%) |
Dec 23, 2016 | 9.080 | 9.080 | 9.080 | 0 | -0.06(-0.71%) | |
Dec 22, 2016 | 9.102 | 9.181 | 9.102 | 9.145 | 87,883 | +0.04(+0.39%) |
Dec 21, 2016 | 9.102 | 9.152 | 9.102 | 9.109 | 171,222 | +0.01(+0.08%) |
Dec 20, 2016 | 9.087 | 9.116 | 9.016 | 9.102 | 422,541 | +0.01(+0.16%) |
Dec 19, 2016 | 9.109 | 9.130 | 9.052 | 9.087 | 247,476 | -0.01(-0.16%) |
Dec 16, 2016 | 9.145 | 9.145 | 9.080 | 9.102 | 157,581 | -0.02(-0.24%) |
Dec 15, 2016 | 9.159 | 9.181 | 9.102 | 9.123 | 222,278 | -0.08(-0.86%) |
Dec 14, 2016 | 9.252 | 9.267 | 9.195 | 9.202 | 224,093 | -0.04(-0.47%) |
Dec 13, 2016 | 9.123 | 9.245 | 9.109 | 9.245 | 271,677 | +0.14(+1.50%) |
Dec 12, 2016 | 9.080 | 9.130 | 9.044 | 9.109 | 155,422 | +0.01(+0.16%) |
Dec 09, 2016 | 9.087 | 9.116 | 9.059 | 9.095 | 187,931 | -0.06(-0.63%) |
Dec 08, 2016 | 9.224 | 9.238 | 9.145 | 9.152 | 110,839 | -0.11(-1.19%) |
Dec 07, 2016 | 9.084 | 9.262 | 9.084 | 9.262 | 192,528 | +0.19(+2.05%) |
Dec 06, 2016 | 8.991 | 9.077 | 8.981 | 9.077 | 117,407 | +0.13(+1.44%) |
Dec 05, 2016 | 8.948 | 8.984 | 8.927 | 8.948 | 117,682 | -0.04(-0.40%) |
Dec 02, 2016 | 8.962 | 8.984 | 8.941 | 8.984 | 131,406 | -0.03(-0.32%) |