Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 9.847 | 9.847 | 9.707 | 9.742 | 108,146 | -0.09(-0.95%) |
Feb 27, 2017 | 9.835 | 9.853 | 9.796 | 9.836 | 77,384 | -0.01(-0.06%) |
Feb 24, 2017 | 9.818 | 9.841 | 9.719 | 9.841 | 71,163 | +0.01(+0.06%) |
Feb 23, 2017 | 9.865 | 9.865 | 9.736 | 9.836 | 124,325 | -0.02(-0.24%) |
Feb 22, 2017 | 9.695 | 9.859 | 9.695 | 9.859 | 141,296 | +0.09(+0.96%) |
Feb 21, 2017 | 9.701 | 9.771 | 9.649 | 9.765 | 78,408 | +0.11(+1.09%) |
Feb 17, 2017 | 9.660 | 9.660 | 9.660 | 0 | +0.00(+0.04%) | |
Feb 16, 2017 | 9.666 | 9.730 | 9.602 | 9.656 | 171,119 | -0.01(-0.10%) |
Feb 15, 2017 | 9.578 | 9.689 | 9.543 | 9.666 | 89,970 | +0.04(+0.43%) |
Feb 14, 2017 | 9.643 | 9.643 | 9.584 | 9.625 | 85,669 | -0.03(-0.30%) |
Feb 13, 2017 | 9.748 | 9.795 | 9.637 | 9.654 | 103,291 | -0.08(-0.78%) |
Feb 10, 2017 | 9.561 | 9.730 | 9.543 | 9.730 | 265,009 | +0.15(+1.59%) |
Feb 09, 2017 | 9.508 | 9.594 | 9.491 | 9.578 | 132,062 | +0.09(+0.99%) |
Feb 08, 2017 | 9.461 | 9.689 | 9.426 | 9.485 | 212,902 | +0.02(+0.25%) |
Feb 07, 2017 | 9.461 | 9.485 | 9.426 | 9.461 | 121,596 | -0.03(-0.31%) |
Feb 06, 2017 | 9.409 | 9.491 | 9.333 | 9.491 | 130,861 | +0.04(+0.37%) |
Feb 03, 2017 | 9.409 | 9.456 | 9.385 | 9.456 | 183,204 | +0.05(+0.50%) |
Feb 02, 2017 | 9.368 | 9.420 | 9.368 | 9.409 | 70,858 | +0.04(+0.44%) |
Feb 01, 2017 | 9.362 | 9.425 | 9.315 | 9.368 | 227,479 | +0.01(+0.07%) |
Jan 31, 2017 | 9.239 | 9.390 | 9.239 | 9.361 | 257,959 | +0.08(+0.88%) |
Jan 30, 2017 | 9.286 | 9.298 | 9.150 | 9.280 | 265,517 | -0.03(-0.37%) |
Jan 27, 2017 | 9.280 | 9.321 | 9.234 | 9.315 | 171,559 | +0.00(+0.00%) |
Jan 26, 2017 | 9.356 | 9.379 | 9.264 | 9.315 | 188,164 | -0.02(-0.19%) |
Jan 25, 2017 | 9.298 | 9.367 | 9.286 | 9.332 | 182,921 | +0.08(+0.88%) |
Jan 24, 2017 | 9.199 | 9.274 | 9.196 | 9.251 | 164,571 | +0.05(+0.57%) |
Jan 23, 2017 | 9.158 | 9.222 | 9.158 | 9.199 | 197,727 | +0.00(+0.00%) |
Jan 20, 2017 | 9.205 | 9.222 | 9.152 | 9.199 | 97,243 | -0.01(-0.13%) |
Jan 19, 2017 | 9.234 | 9.234 | 9.181 | 9.210 | 132,391 | +0.00(+0.00%) |
Jan 18, 2017 | 9.251 | 9.257 | 9.187 | 9.210 | 162,498 | -0.06(-0.63%) |
Jan 17, 2017 | 9.298 | 9.309 | 9.205 | 9.268 | 153,193 | +0.00(+0.00%) |
Jan 13, 2017 | 9.268 | 9.268 | 9.268 | 0 | -0.03(-0.37%) | |
Jan 12, 2017 | 9.286 | 9.330 | 9.277 | 9.303 | 105,963 | +0.05(+0.50%) |
Jan 11, 2017 | 9.303 | 9.303 | 9.141 | 9.257 | 146,084 | -0.04(-0.44%) |
Jan 10, 2017 | 9.298 | 9.321 | 9.242 | 9.298 | 160,225 | -0.03(-0.31%) |
Jan 09, 2017 | 9.373 | 9.373 | 9.286 | 9.327 | 138,318 | -0.03(-0.31%) |
Jan 06, 2017 | 9.286 | 9.402 | 9.243 | 9.356 | 172,933 | +0.08(+0.88%) |
Jan 05, 2017 | 9.118 | 9.282 | 9.118 | 9.274 | 181,184 | +0.16(+1.72%) |
Jan 04, 2017 | 9.060 | 9.135 | 9.042 | 9.118 | 103,451 | +0.05(+0.58%) |
Jan 03, 2017 | 9.025 | 9.065 | 8.990 | 9.065 | 134,164 | +0.13(+1.44%) |
Dec 30, 2016 | 8.937 | 8.937 | 8.937 | 0 | +0.04(+0.45%) | |
Dec 29, 2016 | 8.949 | 8.949 | 8.868 | 8.897 | 316,601 | +0.00(+0.00%) |
Dec 28, 2016 | 8.862 | 8.908 | 8.862 | 8.897 | 291,929 | +0.01(+0.13%) |
Dec 27, 2016 | 8.862 | 8.916 | 8.862 | 8.885 | 107,857 | -0.01(-0.06%) |
Dec 23, 2016 | 8.891 | 8.891 | 8.891 | 0 | +0.05(+0.59%) | |
Dec 22, 2016 | 8.816 | 8.879 | 8.816 | 8.839 | 199,456 | -0.01(-0.13%) |
Dec 21, 2016 | 8.782 | 8.874 | 8.782 | 8.851 | 212,892 | +0.05(+0.52%) |
Dec 20, 2016 | 8.770 | 8.839 | 8.770 | 8.805 | 234,448 | +0.03(+0.39%) |
Dec 19, 2016 | 8.787 | 8.822 | 8.753 | 8.770 | 331,825 | +0.03(+0.40%) |
Dec 16, 2016 | 8.713 | 8.793 | 8.713 | 8.736 | 291,542 | +0.02(+0.20%) |
Dec 15, 2016 | 8.764 | 8.799 | 8.718 | 8.718 | 325,532 | -0.07(-0.85%) |
Dec 14, 2016 | 8.787 | 8.862 | 8.782 | 8.793 | 263,715 | -0.01(-0.13%) |
Dec 13, 2016 | 8.822 | 8.888 | 8.753 | 8.805 | 279,747 | +0.05(+0.53%) |
Dec 12, 2016 | 8.753 | 8.790 | 8.741 | 8.759 | 117,238 | -0.01(-0.13%) |
Dec 09, 2016 | 8.730 | 8.787 | 8.684 | 8.770 | 106,325 | +0.06(+0.66%) |
Dec 08, 2016 | 8.689 | 8.810 | 8.666 | 8.713 | 209,514 | +0.03(+0.33%) |
Dec 07, 2016 | 8.597 | 8.712 | 8.597 | 8.684 | 177,945 | +0.13(+1.48%) |
Dec 06, 2016 | 8.534 | 8.592 | 8.488 | 8.557 | 136,842 | -0.01(-0.07%) |
Dec 05, 2016 | 8.542 | 8.575 | 8.517 | 8.563 | 118,697 | +0.10(+1.23%) |
Dec 02, 2016 | 8.443 | 8.540 | 8.443 | 8.459 | 130,307 | -0.01(-0.14%) |