Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 9.541 | 9.702 | 9.541 | 9.660 | 219,987 | +0.10(+1.03%) |
Feb 27, 2017 | 9.597 | 9.611 | 9.561 | 9.561 | 223,017 | +0.03(+0.29%) |
Feb 24, 2017 | 9.688 | 9.758 | 9.520 | 9.534 | 352,776 | -0.14(-1.45%) |
Feb 23, 2017 | 9.926 | 9.968 | 9.667 | 9.674 | 287,571 | -0.13(-1.36%) |
Feb 22, 2017 | 9.800 | 9.856 | 9.768 | 9.807 | 209,115 | -0.11(-1.13%) |
Feb 21, 2017 | 9.940 | 9.989 | 9.814 | 9.919 | 253,788 | +0.15(+1.58%) |
Feb 17, 2017 | 9.765 | 9.765 | 9.765 | 0 | -0.12(-1.20%) | |
Feb 16, 2017 | 10.18 | 10.18 | 9.877 | 9.884 | 171,027 | -0.18(-1.74%) |
Feb 15, 2017 | 10.09 | 10.10 | 9.975 | 10.06 | 218,531 | +0.01(+0.07%) |
Feb 14, 2017 | 9.954 | 10.05 | 9.870 | 10.05 | 203,745 | +0.08(+0.77%) |
Feb 13, 2017 | 9.877 | 9.982 | 9.751 | 9.975 | 246,246 | +0.06(+0.64%) |
Feb 10, 2017 | 10.07 | 10.07 | 9.884 | 9.912 | 211,910 | -0.01(-0.07%) |
Feb 09, 2017 | 9.737 | 9.926 | 9.709 | 9.919 | 190,056 | +0.25(+2.61%) |
Feb 08, 2017 | 9.646 | 9.716 | 9.499 | 9.667 | 283,028 | -0.10(-1.00%) |
Feb 07, 2017 | 9.905 | 9.982 | 9.730 | 9.765 | 281,886 | -0.15(-1.48%) |
Feb 06, 2017 | 9.954 | 10.00 | 9.898 | 9.912 | 146,223 | -0.07(-0.70%) |
Feb 03, 2017 | 9.898 | 10.00 | 9.856 | 9.982 | 213,916 | +0.10(+1.06%) |
Feb 02, 2017 | 9.863 | 9.898 | 9.709 | 9.877 | 289,051 | +0.09(+0.93%) |
Feb 01, 2017 | 9.688 | 9.835 | 9.646 | 9.786 | 461,431 | +0.29(+3.02%) |
Jan 31, 2017 | 9.527 | 9.527 | 9.352 | 9.499 | 284,190 | +0.04(+0.44%) |
Jan 30, 2017 | 9.751 | 9.751 | 9.485 | 9.457 | 266,520 | -0.37(-3.77%) |
Jan 27, 2017 | 9.905 | 9.912 | 9.737 | 9.828 | 507,769 | -0.08(-0.85%) |
Jan 26, 2017 | 9.954 | 10.01 | 9.842 | 9.912 | 303,766 | +0.03(+0.28%) |
Jan 25, 2017 | 9.639 | 9.940 | 9.632 | 9.884 | 327,327 | +0.29(+3.07%) |
Jan 24, 2017 | 9.478 | 9.618 | 9.471 | 9.590 | 355,590 | +0.15(+1.63%) |
Jan 23, 2017 | 9.499 | 9.527 | 9.401 | 9.436 | 142,614 | -0.03(-0.30%) |
Jan 20, 2017 | 9.450 | 9.492 | 9.345 | 9.464 | 126,645 | +0.07(+0.75%) |
Jan 19, 2017 | 9.471 | 9.534 | 9.317 | 9.394 | 170,139 | -0.11(-1.18%) |
Jan 18, 2017 | 9.415 | 9.527 | 9.394 | 9.506 | 209,100 | +0.03(+0.37%) |
Jan 17, 2017 | 9.548 | 9.579 | 9.422 | 9.471 | 320,586 | +0.04(+0.37%) |
Jan 13, 2017 | 9.436 | 9.436 | 9.436 | 0 | -0.02(-0.22%) | |
Jan 12, 2017 | 9.625 | 9.625 | 9.415 | 9.457 | 311,381 | -0.10(-1.10%) |
Jan 11, 2017 | 9.401 | 9.590 | 9.331 | 9.562 | 297,203 | +0.18(+1.92%) |
Jan 10, 2017 | 9.525 | 9.546 | 9.341 | 9.382 | 248,586 | -0.18(-1.93%) |
Jan 09, 2017 | 9.819 | 9.819 | 9.457 | 9.566 | 442,347 | -0.27(-2.71%) |
Jan 06, 2017 | 9.757 | 9.860 | 9.676 | 9.833 | 271,348 | +0.11(+1.12%) |
Jan 05, 2017 | 9.648 | 9.764 | 9.518 | 9.723 | 361,164 | -0.06(-0.63%) |
Jan 04, 2017 | 9.505 | 9.812 | 9.451 | 9.785 | 293,639 | +0.31(+3.24%) |
Jan 03, 2017 | 9.382 | 9.477 | 9.320 | 9.477 | 139,141 | +0.23(+2.51%) |
Dec 30, 2016 | 9.245 | 9.245 | 9.245 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 9.341 | 9.357 | 9.231 | 9.245 | 204,530 | -0.08(-0.81%) |
Dec 28, 2016 | 9.471 | 9.525 | 9.311 | 9.320 | 227,453 | -0.13(-1.37%) |
Dec 27, 2016 | 9.368 | 9.525 | 9.348 | 9.450 | 294,799 | +0.08(+0.80%) |
Dec 23, 2016 | 9.375 | 9.375 | 9.375 | 0 | +0.03(+0.29%) | |
Dec 22, 2016 | 9.054 | 9.354 | 9.054 | 9.348 | 268,826 | +0.29(+3.24%) |
Dec 21, 2016 | 8.965 | 9.136 | 8.938 | 9.054 | 218,864 | +0.10(+1.14%) |
Dec 20, 2016 | 9.040 | 9.054 | 8.938 | 8.952 | 263,044 | -0.08(-0.91%) |
Dec 19, 2016 | 9.095 | 9.116 | 8.945 | 9.034 | 240,218 | -0.07(-0.75%) |
Dec 16, 2016 | 8.945 | 9.102 | 8.911 | 9.102 | 176,143 | +0.20(+2.22%) |
Dec 15, 2016 | 8.918 | 9.006 | 8.842 | 8.904 | 352,848 | -0.07(-0.76%) |
Dec 14, 2016 | 9.136 | 9.156 | 8.952 | 8.972 | 368,347 | -0.22(-2.38%) |
Dec 13, 2016 | 9.273 | 9.320 | 9.163 | 9.191 | 262,742 | +0.02(+0.22%) |
Dec 12, 2016 | 9.327 | 9.382 | 9.170 | 9.170 | 389,167 | +0.04(+0.45%) |
Dec 09, 2016 | 9.047 | 9.150 | 9.013 | 9.129 | 206,913 | +0.11(+1.21%) |
Dec 08, 2016 | 9.047 | 9.081 | 9.006 | 9.020 | 253,989 | -0.06(-0.68%) |
Dec 07, 2016 | 9.054 | 9.136 | 9.020 | 9.081 | 135,841 | +0.00(+0.00%) |
Dec 06, 2016 | 9.068 | 9.164 | 9.000 | 9.081 | 161,249 | -0.06(-0.67%) |
Dec 05, 2016 | 9.198 | 9.198 | 8.959 | 9.143 | 243,721 | +0.06(+0.68%) |
Dec 02, 2016 | 9.204 | 9.234 | 9.000 | 9.081 | 376,626 | -0.12(-1.34%) |