Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 9.827 | 9.827 | 9.641 | 9.715 | 66,484 | +0.00(+0.00%) |
Feb 27, 2017 | 9.659 | 9.790 | 9.603 | 9.715 | 22,168 | -0.04(-0.38%) |
Feb 24, 2017 | 9.715 | 9.884 | 9.682 | 9.753 | 18,185 | -0.15(-1.51%) |
Feb 23, 2017 | 9.715 | 9.902 | 9.529 | 9.902 | 50,773 | +0.19(+1.92%) |
Feb 22, 2017 | 9.678 | 9.753 | 9.678 | 9.715 | 29,138 | +0.04(+0.39%) |
Feb 21, 2017 | 9.715 | 9.715 | 9.379 | 9.678 | 10,659 | -0.04(-0.38%) |
Feb 17, 2017 | 9.715 | 9.715 | 9.715 | 0 | +0.04(+0.39%) | |
Feb 16, 2017 | 9.715 | 9.790 | 9.603 | 9.678 | 44,075 | -0.07(-0.77%) |
Feb 15, 2017 | 9.715 | 9.809 | 9.641 | 9.753 | 36,452 | -0.04(-0.38%) |
Feb 14, 2017 | 9.865 | 9.865 | 9.603 | 9.790 | 26,692 | -0.07(-0.76%) |
Feb 13, 2017 | 9.865 | 9.940 | 9.790 | 9.865 | 16,867 | +0.11(+1.15%) |
Feb 10, 2017 | 9.641 | 9.790 | 8.520 | 9.753 | 21,545 | +0.19(+1.95%) |
Feb 09, 2017 | 9.715 | 9.715 | 9.529 | 9.566 | 53,298 | -0.07(-0.78%) |
Feb 08, 2017 | 9.641 | 9.715 | 9.566 | 9.641 | 55,566 | -0.07(-0.77%) |
Feb 07, 2017 | 9.715 | 9.753 | 9.566 | 9.715 | 27,936 | +0.00(+0.00%) |
Feb 06, 2017 | 9.753 | 9.827 | 9.678 | 9.715 | 30,992 | -0.11(-1.14%) |
Feb 03, 2017 | 9.715 | 9.827 | 9.644 | 9.827 | 19,818 | +0.04(+0.38%) |
Feb 02, 2017 | 9.827 | 9.977 | 9.790 | 9.790 | 10,700 | -0.07(-0.76%) |
Feb 01, 2017 | 9.865 | 9.977 | 9.827 | 9.865 | 10,453 | +0.00(+0.00%) |
Jan 31, 2017 | 9.790 | 9.902 | 9.790 | 9.865 | 17,336 | +0.04(+0.38%) |
Jan 30, 2017 | 9.902 | 9.902 | 9.715 | 9.827 | 11,583 | -0.07(-0.75%) |
Jan 27, 2017 | 9.902 | 9.921 | 9.902 | 9.902 | 16,419 | +0.04(+0.38%) |
Jan 26, 2017 | 9.865 | 9.940 | 9.827 | 9.865 | 6,109 | -0.07(-0.75%) |
Jan 25, 2017 | 9.790 | 9.977 | 9.790 | 9.940 | 12,853 | +0.04(+0.38%) |
Jan 24, 2017 | 9.827 | 9.977 | 9.827 | 9.902 | 11,813 | +0.07(+0.76%) |
Jan 23, 2017 | 9.753 | 9.827 | 9.678 | 9.827 | 11,852 | +0.04(+0.38%) |
Jan 20, 2017 | 9.790 | 9.902 | 9.641 | 9.790 | 10,194 | +0.00(+0.00%) |
Jan 19, 2017 | 9.790 | 9.865 | 9.790 | 9.790 | 4,249 | -0.04(-0.38%) |
Jan 18, 2017 | 9.977 | 9.977 | 9.678 | 9.827 | 11,914 | -0.04(-0.38%) |
Jan 17, 2017 | 9.790 | 9.940 | 9.641 | 9.865 | 15,465 | -0.34(-3.30%) |
Jan 13, 2017 | 10.20 | 10.20 | 10.20 | 0 | +0.30(+3.02%) | |
Jan 12, 2017 | 9.861 | 9.977 | 9.790 | 9.902 | 11,083 | -0.07(-0.75%) |
Jan 11, 2017 | 9.827 | 9.977 | 9.827 | 9.977 | 13,570 | +0.07(+0.75%) |
Jan 10, 2017 | 9.678 | 9.902 | 9.678 | 9.902 | 6,837 | +0.19(+1.92%) |
Jan 09, 2017 | 9.865 | 9.865 | 9.715 | 9.715 | 6,255 | -0.22(-2.26%) |
Jan 06, 2017 | 10.13 | 10.13 | 9.603 | 9.940 | 20,178 | -0.11(-1.12%) |
Jan 05, 2017 | 10.05 | 10.13 | 9.902 | 10.05 | 7,850 | +0.04(+0.37%) |
Jan 04, 2017 | 9.902 | 10.09 | 9.865 | 10.01 | 17,151 | +0.19(+1.90%) |
Jan 03, 2017 | 9.865 | 9.940 | 9.771 | 9.827 | 22,802 | -0.04(-0.38%) |
Dec 30, 2016 | 9.865 | 9.865 | 9.865 | 0 | -0.15(-1.49%) | |
Dec 29, 2016 | 10.16 | 10.20 | 10.01 | 10.01 | 19,796 | -0.07(-0.74%) |
Dec 28, 2016 | 10.09 | 10.16 | 10.05 | 10.09 | 20,439 | -0.04(-0.37%) |
Dec 27, 2016 | 10.16 | 10.16 | 10.05 | 10.13 | 7,855 | -0.11(-1.09%) |
Dec 23, 2016 | 10.24 | 10.24 | 10.24 | 0 | -0.11(-1.08%) | |
Dec 22, 2016 | 10.24 | 10.46 | 10.20 | 10.35 | 10,034 | +0.04(+0.36%) |
Dec 21, 2016 | 10.43 | 10.65 | 10.24 | 10.31 | 28,193 | -0.07(-0.72%) |
Dec 20, 2016 | 10.35 | 10.43 | 10.28 | 10.39 | 17,848 | +0.07(+0.72%) |
Dec 19, 2016 | 10.16 | 10.43 | 10.01 | 10.31 | 30,318 | +0.26(+2.60%) |
Dec 16, 2016 | 9.678 | 10.50 | 9.603 | 10.05 | 114,442 | +0.37(+3.86%) |
Dec 15, 2016 | 9.865 | 9.940 | 9.603 | 9.678 | 30,745 | +0.04(+0.39%) |
Dec 14, 2016 | 9.940 | 10.01 | 9.566 | 9.641 | 50,348 | -0.41(-4.09%) |
Dec 13, 2016 | 9.865 | 10.13 | 9.790 | 10.05 | 11,771 | +0.19(+1.89%) |
Dec 12, 2016 | 10.18 | 10.18 | 9.753 | 9.865 | 25,668 | -0.34(-3.30%) |
Dec 09, 2016 | 10.35 | 10.46 | 10.13 | 10.20 | 17,602 | -0.11(-1.09%) |
Dec 08, 2016 | 10.13 | 10.43 | 10.01 | 10.31 | 27,449 | +0.12(+1.17%) |
Dec 07, 2016 | 10.19 | 10.30 | 10.19 | 10.19 | 22,354 | +0.04(+0.37%) |
Dec 06, 2016 | 9.897 | 10.19 | 9.893 | 10.16 | 31,227 | +0.19(+1.86%) |
Dec 05, 2016 | 9.489 | 10.12 | 9.452 | 9.971 | 22,269 | +0.56(+5.91%) |
Dec 02, 2016 | 9.971 | 9.971 | 9.415 | 9.415 | 22,661 | -0.44(-4.51%) |