Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 9.946 | 9.960 | 9.922 | 9.953 | 161,367 | +0.02(+0.21%) |
Feb 27, 2017 | 9.974 | 9.988 | 9.904 | 9.932 | 195,661 | -0.04(-0.35%) |
Feb 24, 2017 | 9.953 | 9.988 | 9.939 | 9.967 | 61,417 | +0.05(+0.49%) |
Feb 23, 2017 | 9.953 | 9.960 | 9.904 | 9.918 | 127,094 | -0.01(-0.07%) |
Feb 22, 2017 | 9.918 | 9.932 | 9.897 | 9.925 | 97,491 | +0.01(+0.07%) |
Feb 21, 2017 | 9.848 | 9.918 | 9.841 | 9.918 | 190,592 | +0.07(+0.71%) |
Feb 17, 2017 | 9.848 | 9.848 | 9.848 | 0 | +0.02(+0.21%) | |
Feb 16, 2017 | 9.834 | 9.869 | 9.827 | 9.827 | 312,120 | +0.01(+0.07%) |
Feb 15, 2017 | 9.932 | 9.953 | 9.813 | 9.820 | 363,435 | -0.15(-1.48%) |
Feb 14, 2017 | 10.00 | 10.00 | 9.939 | 9.967 | 152,240 | -0.01(-0.07%) |
Feb 13, 2017 | 9.967 | 10.01 | 9.939 | 9.974 | 96,294 | +0.03(+0.29%) |
Feb 10, 2017 | 10.03 | 10.08 | 9.945 | 9.945 | 324,003 | -0.13(-1.31%) |
Feb 09, 2017 | 10.04 | 10.09 | 10.04 | 10.08 | 108,295 | +0.01(+0.07%) |
Feb 08, 2017 | 10.01 | 10.07 | 10.01 | 10.07 | 101,181 | +0.08(+0.84%) |
Feb 07, 2017 | 10.11 | 10.11 | 9.959 | 9.987 | 191,561 | -0.11(-1.10%) |
Feb 06, 2017 | 10.04 | 10.11 | 10.02 | 10.10 | 135,022 | +0.05(+0.49%) |
Feb 03, 2017 | 9.952 | 10.05 | 9.946 | 10.05 | 144,964 | +0.10(+1.05%) |
Feb 02, 2017 | 9.939 | 9.959 | 9.925 | 9.945 | 93,759 | -0.01(-0.07%) |
Feb 01, 2017 | 9.994 | 9.994 | 9.904 | 9.952 | 146,076 | -0.01(-0.07%) |
Jan 31, 2017 | 9.932 | 9.966 | 9.904 | 9.959 | 137,649 | +0.05(+0.49%) |
Jan 30, 2017 | 9.918 | 9.918 | 9.883 | 9.911 | 62,415 | +0.03(+0.28%) |
Jan 27, 2017 | 9.890 | 9.904 | 9.880 | 9.883 | 36,162 | +0.02(+0.21%) |
Jan 26, 2017 | 9.848 | 9.890 | 9.848 | 9.862 | 63,836 | +0.01(+0.07%) |
Jan 25, 2017 | 9.897 | 9.913 | 9.855 | 9.855 | 63,093 | -0.05(-0.49%) |
Jan 24, 2017 | 9.939 | 9.945 | 9.890 | 9.904 | 57,904 | -0.03(-0.35%) |
Jan 23, 2017 | 9.890 | 9.950 | 9.869 | 9.939 | 34,311 | +0.08(+0.85%) |
Jan 20, 2017 | 9.883 | 9.890 | 9.848 | 9.855 | 110,650 | -0.04(-0.42%) |
Jan 19, 2017 | 9.939 | 9.945 | 9.827 | 9.897 | 208,852 | -0.05(-0.49%) |
Jan 18, 2017 | 9.980 | 9.980 | 9.939 | 9.945 | 90,228 | -0.04(-0.42%) |
Jan 17, 2017 | 9.987 | 10.04 | 9.973 | 9.987 | 88,526 | +0.01(+0.07%) |
Jan 13, 2017 | 9.980 | 9.980 | 9.980 | 0 | -0.03(-0.35%) | |
Jan 12, 2017 | 10.00 | 10.03 | 9.966 | 10.02 | 128,779 | +0.03(+0.35%) |
Jan 11, 2017 | 10.00 | 10.03 | 9.925 | 9.980 | 96,475 | -0.02(-0.20%) |
Jan 10, 2017 | 9.883 | 10.00 | 9.883 | 10.00 | 136,929 | +0.11(+1.12%) |
Jan 09, 2017 | 9.827 | 10.01 | 9.744 | 9.889 | 169,577 | +0.10(+0.99%) |
Jan 06, 2017 | 9.716 | 9.792 | 9.681 | 9.792 | 175,075 | +0.08(+0.79%) |
Jan 05, 2017 | 9.674 | 9.730 | 9.654 | 9.716 | 247,343 | -0.01(-0.14%) |
Jan 04, 2017 | 9.688 | 9.737 | 9.667 | 9.730 | 266,872 | +0.02(+0.21%) |
Jan 03, 2017 | 9.626 | 9.716 | 9.591 | 9.709 | 149,812 | +0.10(+1.08%) |
Dec 30, 2016 | 9.605 | 9.605 | 9.605 | 0 | +0.01(+0.14%) | |
Dec 29, 2016 | 9.563 | 9.619 | 9.549 | 9.591 | 227,997 | +0.02(+0.22%) |
Dec 28, 2016 | 9.563 | 9.577 | 9.501 | 9.570 | 262,350 | +0.01(+0.07%) |
Dec 27, 2016 | 9.591 | 9.612 | 9.508 | 9.563 | 279,788 | -0.03(-0.36%) |
Dec 23, 2016 | 9.598 | 9.598 | 9.598 | 0 | +0.01(+0.07%) | |
Dec 22, 2016 | 9.660 | 9.695 | 9.584 | 9.591 | 219,276 | -0.08(-0.79%) |
Dec 21, 2016 | 9.654 | 9.674 | 9.612 | 9.667 | 286,441 | +0.03(+0.29%) |
Dec 20, 2016 | 9.626 | 9.640 | 9.591 | 9.640 | 276,942 | +0.01(+0.14%) |
Dec 19, 2016 | 9.542 | 9.636 | 9.542 | 9.626 | 291,941 | +0.10(+1.02%) |
Dec 16, 2016 | 9.515 | 9.570 | 9.494 | 9.529 | 329,782 | +0.03(+0.29%) |
Dec 15, 2016 | 9.473 | 9.570 | 9.459 | 9.501 | 528,445 | -0.06(-0.58%) |
Dec 14, 2016 | 9.605 | 9.647 | 9.542 | 9.556 | 327,488 | -0.03(-0.29%) |
Dec 13, 2016 | 9.480 | 9.591 | 9.459 | 9.584 | 343,448 | +0.12(+1.32%) |
Dec 12, 2016 | 9.522 | 9.536 | 9.445 | 9.459 | 270,000 | -0.06(-0.66%) |
Dec 09, 2016 | 9.612 | 9.612 | 9.501 | 9.522 | 264,216 | -0.10(-1.08%) |
Dec 08, 2016 | 9.674 | 9.674 | 9.542 | 9.626 | 316,779 | -0.03(-0.35%) |
Dec 07, 2016 | 9.570 | 9.715 | 9.522 | 9.660 | 441,410 | +0.17(+1.75%) |
Dec 06, 2016 | 9.390 | 9.515 | 9.390 | 9.494 | 219,758 | +0.12(+1.25%) |
Dec 05, 2016 | 9.321 | 9.411 | 9.280 | 9.377 | 279,707 | +0.02(+0.22%) |
Dec 02, 2016 | 9.314 | 9.377 | 9.273 | 9.356 | 366,437 | +0.02(+0.22%) |