Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 9.897 | 9.911 | 9.872 | 9.904 | 162,174 | +0.02(+0.21%) |
Feb 27, 2017 | 9.925 | 9.939 | 9.855 | 9.883 | 196,639 | -0.03(-0.35%) |
Feb 24, 2017 | 9.904 | 9.939 | 9.890 | 9.918 | 61,725 | +0.05(+0.49%) |
Feb 23, 2017 | 9.904 | 9.911 | 9.855 | 9.869 | 127,729 | -0.01(-0.07%) |
Feb 22, 2017 | 9.869 | 9.883 | 9.848 | 9.876 | 97,978 | +0.01(+0.07%) |
Feb 21, 2017 | 9.799 | 9.869 | 9.792 | 9.869 | 191,545 | +0.07(+0.71%) |
Feb 17, 2017 | 9.799 | 9.799 | 9.799 | 0 | +0.02(+0.21%) | |
Feb 16, 2017 | 9.785 | 9.820 | 9.778 | 9.778 | 313,680 | +0.01(+0.07%) |
Feb 15, 2017 | 9.883 | 9.904 | 9.764 | 9.771 | 365,252 | -0.15(-1.48%) |
Feb 14, 2017 | 9.953 | 9.953 | 9.890 | 9.918 | 153,002 | -0.01(-0.07%) |
Feb 13, 2017 | 9.918 | 9.960 | 9.890 | 9.925 | 96,775 | +0.03(+0.29%) |
Feb 10, 2017 | 9.979 | 10.03 | 9.896 | 9.896 | 325,623 | -0.13(-1.32%) |
Feb 09, 2017 | 9.986 | 10.03 | 9.986 | 10.03 | 108,837 | +0.01(+0.07%) |
Feb 08, 2017 | 9.958 | 10.02 | 9.958 | 10.02 | 101,687 | +0.08(+0.84%) |
Feb 07, 2017 | 10.06 | 10.06 | 9.910 | 9.938 | 192,519 | -0.11(-1.11%) |
Feb 06, 2017 | 9.993 | 10.06 | 9.965 | 10.05 | 135,697 | +0.05(+0.49%) |
Feb 03, 2017 | 9.903 | 10.00 | 9.896 | 10.00 | 145,689 | +0.10(+1.05%) |
Feb 02, 2017 | 9.889 | 9.910 | 9.875 | 9.896 | 94,228 | -0.01(-0.07%) |
Feb 01, 2017 | 9.945 | 9.945 | 9.854 | 9.903 | 146,807 | -0.01(-0.07%) |
Jan 31, 2017 | 9.882 | 9.917 | 9.854 | 9.910 | 138,337 | +0.05(+0.49%) |
Jan 30, 2017 | 9.868 | 9.868 | 9.834 | 9.861 | 62,727 | +0.03(+0.28%) |
Jan 27, 2017 | 9.841 | 9.854 | 9.831 | 9.834 | 36,343 | +0.02(+0.21%) |
Jan 26, 2017 | 9.799 | 9.841 | 9.799 | 9.813 | 64,155 | +0.01(+0.07%) |
Jan 25, 2017 | 9.847 | 9.864 | 9.806 | 9.806 | 63,409 | -0.05(-0.49%) |
Jan 24, 2017 | 9.889 | 9.896 | 9.841 | 9.854 | 58,194 | -0.03(-0.35%) |
Jan 23, 2017 | 9.841 | 9.900 | 9.820 | 9.889 | 34,482 | +0.08(+0.85%) |
Jan 20, 2017 | 9.834 | 9.841 | 9.799 | 9.806 | 111,203 | -0.04(-0.42%) |
Jan 19, 2017 | 9.889 | 9.896 | 9.778 | 9.847 | 209,896 | -0.05(-0.49%) |
Jan 18, 2017 | 9.931 | 9.931 | 9.889 | 9.896 | 90,679 | -0.04(-0.42%) |
Jan 17, 2017 | 9.938 | 9.993 | 9.924 | 9.938 | 88,969 | +0.01(+0.07%) |
Jan 13, 2017 | 9.931 | 9.931 | 9.931 | 0 | -0.03(-0.35%) | |
Jan 12, 2017 | 9.952 | 9.979 | 9.917 | 9.965 | 129,423 | +0.03(+0.35%) |
Jan 11, 2017 | 9.952 | 9.979 | 9.875 | 9.931 | 96,957 | -0.02(-0.20%) |
Jan 10, 2017 | 9.833 | 9.951 | 9.833 | 9.951 | 137,614 | +0.11(+1.12%) |
Jan 09, 2017 | 9.778 | 9.958 | 9.695 | 9.840 | 170,425 | +0.10(+0.99%) |
Jan 06, 2017 | 9.668 | 9.744 | 9.633 | 9.744 | 175,950 | +0.08(+0.79%) |
Jan 05, 2017 | 9.626 | 9.681 | 9.605 | 9.668 | 248,579 | -0.01(-0.14%) |
Jan 04, 2017 | 9.640 | 9.688 | 9.619 | 9.681 | 268,206 | +0.02(+0.21%) |
Jan 03, 2017 | 9.578 | 9.668 | 9.543 | 9.661 | 150,561 | +0.10(+1.08%) |
Dec 30, 2016 | 9.557 | 9.557 | 9.557 | 0 | +0.01(+0.14%) | |
Dec 29, 2016 | 9.516 | 9.571 | 9.502 | 9.543 | 229,137 | +0.02(+0.22%) |
Dec 28, 2016 | 9.516 | 9.530 | 9.454 | 9.523 | 263,662 | +0.01(+0.07%) |
Dec 27, 2016 | 9.543 | 9.564 | 9.460 | 9.516 | 281,187 | -0.03(-0.36%) |
Dec 23, 2016 | 9.550 | 9.550 | 9.550 | 0 | +0.01(+0.07%) | |
Dec 22, 2016 | 9.612 | 9.647 | 9.536 | 9.543 | 220,373 | -0.08(-0.79%) |
Dec 21, 2016 | 9.605 | 9.626 | 9.564 | 9.619 | 287,873 | +0.03(+0.29%) |
Dec 20, 2016 | 9.578 | 9.592 | 9.543 | 9.592 | 278,327 | +0.01(+0.14%) |
Dec 19, 2016 | 9.495 | 9.588 | 9.495 | 9.578 | 293,400 | +0.10(+1.02%) |
Dec 16, 2016 | 9.467 | 9.522 | 9.447 | 9.481 | 331,431 | +0.03(+0.29%) |
Dec 15, 2016 | 9.426 | 9.523 | 9.412 | 9.454 | 531,088 | -0.06(-0.58%) |
Dec 14, 2016 | 9.557 | 9.599 | 9.495 | 9.509 | 329,126 | -0.03(-0.29%) |
Dec 13, 2016 | 9.433 | 9.543 | 9.412 | 9.536 | 345,165 | +0.12(+1.32%) |
Dec 12, 2016 | 9.474 | 9.488 | 9.398 | 9.412 | 271,350 | -0.06(-0.66%) |
Dec 09, 2016 | 9.564 | 9.564 | 9.454 | 9.474 | 265,537 | -0.10(-1.08%) |
Dec 08, 2016 | 9.626 | 9.626 | 9.495 | 9.578 | 318,363 | -0.03(-0.35%) |
Dec 07, 2016 | 9.522 | 9.667 | 9.474 | 9.612 | 443,617 | +0.16(+1.75%) |
Dec 06, 2016 | 9.344 | 9.467 | 9.344 | 9.447 | 220,857 | +0.12(+1.25%) |
Dec 05, 2016 | 9.275 | 9.364 | 9.234 | 9.330 | 281,105 | +0.02(+0.22%) |
Dec 02, 2016 | 9.268 | 9.330 | 9.227 | 9.309 | 368,269 | +0.02(+0.22%) |