Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 10.30 | 10.31 | 10.23 | 10.23 | 7,128 | -0.04(-0.39%) |
Feb 27, 2017 | 10.32 | 10.35 | 10.27 | 10.27 | 5,786 | -0.05(-0.48%) |
Feb 24, 2017 | 10.30 | 10.32 | 10.30 | 10.32 | 3,605 | +0.07(+0.68%) |
Feb 23, 2017 | 10.19 | 10.26 | 10.19 | 10.25 | 69,707 | +0.10(+0.99%) |
Feb 22, 2017 | 10.13 | 10.15 | 10.11 | 10.15 | 3,628 | +0.00(+0.00%) |
Feb 21, 2017 | 10.05 | 10.15 | 10.05 | 10.15 | 11,479 | +0.03(+0.30%) |
Feb 17, 2017 | 10.12 | 10.12 | 10.12 | 0 | -0.06(-0.59%) | |
Feb 16, 2017 | 10.12 | 10.18 | 10.12 | 10.18 | 9,392 | +0.09(+0.89%) |
Feb 15, 2017 | 10.07 | 10.11 | 10.07 | 10.09 | 1,077 | +0.01(+0.10%) |
Feb 14, 2017 | 10.11 | 10.11 | 10.05 | 10.08 | 3,832 | +0.03(+0.30%) |
Feb 13, 2017 | 10.07 | 10.07 | 10.05 | 10.05 | 1,549 | -0.10(-0.99%) |
Feb 10, 2017 | 10.09 | 10.15 | 10.05 | 10.15 | 9,622 | +0.04(+0.40%) |
Feb 09, 2017 | 10.19 | 10.19 | 10.10 | 10.11 | 5,892 | -0.06(-0.59%) |
Feb 08, 2017 | 10.15 | 10.17 | 10.15 | 10.17 | 947 | +0.07(+0.69%) |
Feb 07, 2017 | 10.10 | 10.12 | 10.10 | 10.10 | 3,489 | +0.00(+0.00%) |
Feb 06, 2017 | 10.07 | 10.10 | 10.05 | 10.10 | 19,688 | +0.13(+1.30%) |
Feb 03, 2017 | 9.970 | 9.970 | 9.970 | 9.970 | 1,190 | -0.01(-0.10%) |
Feb 02, 2017 | 9.990 | 9.990 | 9.980 | 9.980 | 800 | +0.04(+0.40%) |
Jan 31, 2017 | 9.940 | 9.940 | 9.940 | 288 | +0.16(+1.64%) | |
Jan 30, 2017 | 9.700 | 9.810 | 9.700 | 9.780 | 9,629 | +0.05(+0.51%) |
Jan 27, 2017 | 9.700 | 9.730 | 9.700 | 9.730 | 1,754 | -0.01(-0.10%) |
Jan 26, 2017 | 9.720 | 9.740 | 9.720 | 9.740 | 1,125 | -0.08(-0.81%) |
Jan 25, 2017 | 9.850 | 9.850 | 9.820 | 9.820 | 14,510 | -0.08(-0.81%) |
Jan 24, 2017 | 9.980 | 9.980 | 9.900 | 9.900 | 10,010 | -0.07(-0.70%) |
Jan 23, 2017 | 9.910 | 9.990 | 9.910 | 9.970 | 12,810 | +0.04(+0.40%) |
Jan 20, 2017 | 9.890 | 9.950 | 9.880 | 9.930 | 3,220 | +0.08(+0.81%) |
Jan 19, 2017 | 9.830 | 9.850 | 9.830 | 9.850 | 3,403 | -0.03(-0.30%) |
Jan 18, 2017 | 9.990 | 9.990 | 9.880 | 9.880 | 1,600 | -0.10(-1.00%) |
Jan 17, 2017 | 9.960 | 9.980 | 9.950 | 9.980 | 5,043 | +0.08(+0.81%) |
Jan 16, 2017 | 9.800 | 9.900 | 9.800 | 9.900 | 3,144 | +0.17(+1.75%) |
Jan 13, 2017 | 9.760 | 9.760 | 9.730 | 9.730 | 9,887 | -0.09(-0.92%) |
Jan 12, 2017 | 9.870 | 9.870 | 9.820 | 9.820 | 1,235 | +0.09(+0.92%) |
Jan 11, 2017 | 9.680 | 9.800 | 9.620 | 9.730 | 5,650 | +0.02(+0.21%) |
Jan 10, 2017 | 9.700 | 9.710 | 9.690 | 9.710 | 1,816 | +0.05(+0.52%) |
Jan 09, 2017 | 9.620 | 9.680 | 9.620 | 9.660 | 1,862 | +0.11(+1.15%) |
Jan 06, 2017 | 9.570 | 9.570 | 9.550 | 9.550 | 420 | -0.08(-0.83%) |
Jan 05, 2017 | 9.600 | 9.650 | 9.600 | 9.630 | 4,000 | +0.14(+1.48%) |
Jan 04, 2017 | 9.510 | 9.510 | 9.490 | 9.490 | 8,589 | +0.03(+0.32%) |
Jan 03, 2017 | 9.360 | 9.480 | 9.360 | 9.460 | 17,120 | +0.05(+0.53%) |
Dec 30, 2016 | 9.410 | 9.410 | 9.410 | 0 | -0.04(-0.42%) | |
Dec 29, 2016 | 9.360 | 9.470 | 9.360 | 9.450 | 19,214 | +0.16(+1.72%) |
Dec 28, 2016 | 9.260 | 9.310 | 9.260 | 9.290 | 7,693 | +0.06(+0.65%) |
Dec 23, 2016 | 9.230 | 9.230 | 9.230 | 0 | +0.02(+0.22%) | |
Dec 22, 2016 | 9.200 | 9.230 | 9.200 | 9.210 | 25,027 | -0.03(-0.32%) |
Dec 21, 2016 | 9.260 | 9.270 | 9.230 | 9.240 | 1,145 | -0.03(-0.32%) |
Dec 20, 2016 | 9.240 | 9.270 | 9.200 | 9.270 | 3,860 | -0.03(-0.32%) |
Dec 19, 2016 | 9.320 | 9.340 | 9.300 | 9.300 | 2,370 | +0.02(+0.22%) |
Dec 16, 2016 | 9.290 | 9.330 | 9.220 | 9.280 | 33,759 | +0.06(+0.65%) |
Dec 15, 2016 | 9.280 | 9.280 | 9.220 | 9.220 | 6,049 | -0.30(-3.15%) |
Dec 14, 2016 | 9.500 | 9.520 | 9.500 | 9.520 | 2,281 | +0.03(+0.32%) |
Dec 13, 2016 | 9.480 | 9.500 | 9.450 | 9.490 | 21,206 | -0.02(-0.21%) |
Dec 12, 2016 | 9.470 | 9.550 | 9.470 | 9.510 | 14,131 | +0.05(+0.53%) |
Dec 09, 2016 | 9.500 | 9.500 | 9.460 | 9.460 | 7,420 | -0.11(-1.15%) |
Dec 08, 2016 | 9.550 | 9.590 | 9.550 | 9.570 | 11,240 | -0.04(-0.42%) |
Dec 07, 2016 | 9.610 | 9.610 | 9.610 | 9.610 | 941 | +0.06(+0.63%) |
Dec 06, 2016 | 9.550 | 9.550 | 9.550 | 9.550 | 2,251 | -0.03(-0.31%) |
Dec 05, 2016 | 9.590 | 9.610 | 9.500 | 9.580 | 6,896 | -0.05(-0.52%) |
Dec 02, 2016 | 9.600 | 9.640 | 9.590 | 9.630 | 3,269 | +0.03(+0.31%) |