Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 9.864 | 9.983 | 9.818 | 9.906 | 633,809 | +0.04(+0.37%) |
Feb 27, 2017 | 10.02 | 10.02 | 9.839 | 9.870 | 516,522 | -0.14(-1.45%) |
Feb 24, 2017 | 9.968 | 10.01 | 9.870 | 10.01 | 391,574 | +0.08(+0.78%) |
Feb 23, 2017 | 9.875 | 9.989 | 9.824 | 9.937 | 528,221 | +0.09(+0.95%) |
Feb 22, 2017 | 9.725 | 9.870 | 9.694 | 9.844 | 345,439 | +0.14(+1.44%) |
Feb 21, 2017 | 9.704 | 9.768 | 9.657 | 9.704 | 303,145 | +0.02(+0.21%) |
Feb 17, 2017 | 9.683 | 9.683 | 9.683 | 0 | +0.07(+0.75%) | |
Feb 16, 2017 | 9.585 | 9.699 | 9.514 | 9.611 | 388,946 | -0.05(-0.48%) |
Feb 15, 2017 | 9.611 | 9.663 | 9.536 | 9.657 | 215,363 | +0.07(+0.76%) |
Feb 14, 2017 | 9.631 | 9.683 | 9.549 | 9.585 | 376,569 | -0.04(-0.38%) |
Feb 13, 2017 | 9.694 | 9.735 | 9.476 | 9.621 | 483,564 | -0.08(-0.80%) |
Feb 10, 2017 | 9.476 | 9.719 | 9.445 | 9.699 | 901,338 | +0.05(+0.48%) |
Feb 09, 2017 | 9.968 | 9.968 | 9.621 | 9.652 | 706,452 | -0.32(-3.17%) |
Feb 08, 2017 | 9.989 | 9.989 | 9.813 | 9.968 | 351,148 | -0.04(-0.41%) |
Feb 07, 2017 | 9.937 | 10.03 | 9.839 | 10.01 | 383,546 | +0.07(+0.73%) |
Feb 06, 2017 | 9.870 | 9.942 | 9.766 | 9.937 | 303,097 | +0.06(+0.58%) |
Feb 03, 2017 | 9.751 | 10.02 | 9.751 | 9.880 | 592,144 | +0.18(+1.87%) |
Feb 02, 2017 | 9.688 | 9.813 | 9.663 | 9.699 | 181,586 | +0.02(+0.16%) |
Feb 01, 2017 | 9.699 | 9.776 | 9.642 | 9.683 | 215,264 | +0.02(+0.16%) |
Jan 31, 2017 | 9.668 | 9.725 | 9.636 | 9.668 | 206,187 | -0.03(-0.27%) |
Jan 30, 2017 | 9.725 | 9.725 | 9.626 | 9.694 | 186,681 | -0.04(-0.37%) |
Jan 27, 2017 | 9.823 | 9.823 | 9.642 | 9.730 | 280,714 | -0.06(-0.58%) |
Jan 26, 2017 | 9.751 | 9.854 | 9.673 | 9.787 | 190,233 | +0.05(+0.53%) |
Jan 25, 2017 | 9.828 | 9.828 | 9.663 | 9.735 | 401,656 | -0.03(-0.32%) |
Jan 24, 2017 | 9.704 | 9.802 | 9.652 | 9.766 | 314,645 | +0.07(+0.75%) |
Jan 23, 2017 | 9.626 | 9.761 | 9.585 | 9.694 | 242,510 | +0.07(+0.70%) |
Jan 20, 2017 | 9.595 | 9.688 | 9.575 | 9.626 | 193,740 | +0.06(+0.65%) |
Jan 19, 2017 | 9.631 | 9.642 | 9.554 | 9.564 | 139,219 | -0.08(-0.81%) |
Jan 18, 2017 | 9.595 | 9.647 | 9.533 | 9.642 | 194,619 | +0.05(+0.49%) |
Jan 17, 2017 | 9.611 | 9.631 | 9.550 | 9.595 | 265,022 | -0.01(-0.05%) |
Jan 13, 2017 | 9.600 | 9.600 | 9.600 | 0 | -0.04(-0.43%) | |
Jan 12, 2017 | 9.585 | 9.683 | 9.518 | 9.642 | 222,885 | +0.04(+0.43%) |
Jan 11, 2017 | 9.595 | 9.611 | 9.507 | 9.600 | 320,614 | +0.03(+0.32%) |
Jan 10, 2017 | 9.575 | 9.647 | 9.476 | 9.569 | 243,650 | -0.01(-0.05%) |
Jan 09, 2017 | 9.606 | 9.652 | 9.476 | 9.575 | 158,687 | -0.04(-0.38%) |
Jan 06, 2017 | 9.642 | 9.694 | 9.559 | 9.611 | 174,383 | -0.03(-0.27%) |
Jan 05, 2017 | 9.616 | 9.675 | 9.533 | 9.637 | 468,242 | +0.04(+0.38%) |
Jan 04, 2017 | 9.554 | 9.725 | 9.506 | 9.600 | 1,243,156 | +0.09(+0.92%) |
Jan 03, 2017 | 9.538 | 9.585 | 9.487 | 9.512 | 270,887 | -0.01(-0.05%) |
Dec 30, 2016 | 9.518 | 9.518 | 9.518 | 0 | -0.07(-0.76%) | |
Dec 29, 2016 | 9.652 | 9.657 | 9.549 | 9.590 | 411,315 | +0.07(+0.76%) |
Dec 28, 2016 | 9.533 | 9.580 | 9.445 | 9.518 | 405,542 | +0.03(+0.33%) |
Dec 27, 2016 | 9.497 | 9.559 | 9.456 | 9.487 | 534,744 | +0.02(+0.16%) |
Dec 23, 2016 | 9.471 | 9.471 | 9.471 | 0 | -0.05(-0.49%) | |
Dec 22, 2016 | 9.523 | 9.538 | 9.457 | 9.518 | 263,579 | -0.01(-0.11%) |
Dec 21, 2016 | 9.595 | 9.595 | 9.518 | 9.528 | 302,333 | -0.02(-0.22%) |
Dec 20, 2016 | 9.419 | 9.549 | 9.405 | 9.549 | 197,973 | +0.18(+1.88%) |
Dec 19, 2016 | 9.295 | 9.456 | 9.249 | 9.373 | 404,099 | +0.03(+0.33%) |
Dec 16, 2016 | 9.388 | 9.409 | 9.274 | 9.342 | 660,745 | -0.01(-0.06%) |
Dec 15, 2016 | 9.569 | 9.600 | 9.331 | 9.347 | 598,983 | -0.20(-2.06%) |
Dec 14, 2016 | 9.533 | 9.575 | 9.507 | 9.544 | 277,644 | +0.01(+0.05%) |
Dec 13, 2016 | 9.569 | 9.569 | 9.443 | 9.538 | 401,048 | +0.02(+0.16%) |
Dec 12, 2016 | 9.569 | 9.621 | 9.507 | 9.523 | 228,513 | -0.04(-0.43%) |
Dec 09, 2016 | 9.538 | 9.569 | 9.497 | 9.564 | 264,907 | +0.02(+0.22%) |
Dec 08, 2016 | 9.528 | 9.549 | 9.409 | 9.544 | 277,943 | +0.13(+1.37%) |
Dec 07, 2016 | 9.349 | 9.434 | 9.314 | 9.414 | 388,305 | +0.03(+0.32%) |
Dec 06, 2016 | 9.374 | 9.384 | 9.299 | 9.384 | 328,082 | +0.06(+0.65%) |
Dec 05, 2016 | 9.369 | 9.384 | 9.228 | 9.324 | 504,152 | +0.01(+0.05%) |
Dec 02, 2016 | 9.324 | 9.339 | 9.194 | 9.319 | 609,170 | +0.05(+0.49%) |