Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 9.825 | 9.825 | 9.266 | 9.528 | 1,268,308 | -0.39(-3.96%) |
Feb 27, 2017 | 9.773 | 9.921 | 9.712 | 9.921 | 83,739 | +0.19(+1.97%) |
Feb 24, 2017 | 9.738 | 9.860 | 9.677 | 9.729 | 54,006 | -0.03(-0.36%) |
Feb 23, 2017 | 9.782 | 9.834 | 9.703 | 9.764 | 83,222 | +0.01(+0.09%) |
Feb 22, 2017 | 9.712 | 9.788 | 9.694 | 9.755 | 101,247 | +0.02(+0.18%) |
Feb 21, 2017 | 9.738 | 9.825 | 9.721 | 9.738 | 153,969 | +0.02(+0.18%) |
Feb 17, 2017 | 9.721 | 9.721 | 9.721 | 0 | -0.10(-0.98%) | |
Feb 16, 2017 | 9.895 | 9.904 | 9.799 | 9.817 | 115,100 | -0.01(-0.09%) |
Feb 15, 2017 | 9.817 | 9.878 | 9.703 | 9.825 | 150,584 | +0.01(+0.09%) |
Feb 14, 2017 | 9.886 | 9.983 | 9.755 | 9.817 | 84,677 | -0.03(-0.27%) |
Feb 13, 2017 | 9.913 | 9.965 | 9.799 | 9.843 | 195,550 | -0.03(-0.27%) |
Feb 10, 2017 | 9.869 | 10.12 | 9.843 | 9.869 | 137,697 | -0.05(-0.53%) |
Feb 09, 2017 | 9.991 | 10.18 | 9.817 | 9.921 | 283,610 | -0.10(-1.04%) |
Feb 08, 2017 | 10.02 | 10.07 | 9.921 | 10.03 | 65,812 | +0.02(+0.17%) |
Feb 07, 2017 | 9.948 | 10.07 | 9.856 | 10.01 | 101,030 | +0.10(+1.06%) |
Feb 06, 2017 | 9.843 | 9.939 | 9.738 | 9.904 | 96,856 | +0.08(+0.80%) |
Feb 03, 2017 | 9.520 | 9.843 | 9.520 | 9.825 | 159,793 | +0.31(+3.21%) |
Feb 02, 2017 | 9.546 | 9.590 | 9.467 | 9.520 | 418,655 | +0.02(+0.18%) |
Feb 01, 2017 | 9.572 | 9.677 | 9.424 | 9.502 | 115,802 | -0.02(-0.18%) |
Jan 31, 2017 | 9.773 | 9.773 | 9.411 | 9.520 | 1,316,870 | -0.22(-2.24%) |
Jan 30, 2017 | 9.843 | 9.921 | 9.686 | 9.738 | 71,826 | -0.18(-1.85%) |
Jan 27, 2017 | 9.930 | 9.983 | 9.834 | 9.921 | 38,146 | -0.05(-0.53%) |
Jan 26, 2017 | 10.01 | 10.04 | 9.948 | 9.974 | 162,855 | -0.03(-0.26%) |
Jan 25, 2017 | 10.05 | 10.07 | 9.996 | 10.00 | 84,873 | -0.03(-0.26%) |
Jan 24, 2017 | 9.956 | 10.05 | 9.913 | 10.03 | 96,108 | +0.11(+1.14%) |
Jan 23, 2017 | 9.869 | 9.991 | 9.808 | 9.913 | 164,286 | +0.04(+0.44%) |
Jan 20, 2017 | 9.843 | 9.948 | 9.782 | 9.869 | 75,420 | -0.01(-0.09%) |
Jan 19, 2017 | 9.886 | 10.08 | 9.843 | 9.878 | 350,609 | -0.09(-0.88%) |
Jan 18, 2017 | 9.948 | 10.04 | 9.921 | 9.965 | 129,229 | +0.04(+0.44%) |
Jan 17, 2017 | 9.878 | 10.11 | 9.686 | 9.921 | 662,921 | +0.03(+0.35%) |
Jan 13, 2017 | 9.886 | 9.886 | 9.886 | 0 | +0.17(+1.80%) | |
Jan 12, 2017 | 9.773 | 9.820 | 9.677 | 9.712 | 67,371 | -0.08(-0.80%) |
Jan 11, 2017 | 9.825 | 9.928 | 9.563 | 9.790 | 210,625 | -0.06(-0.61%) |
Jan 10, 2017 | 9.962 | 10.02 | 9.826 | 9.850 | 202,477 | -0.09(-0.95%) |
Jan 09, 2017 | 9.919 | 9.979 | 9.619 | 9.945 | 116,446 | +0.08(+0.78%) |
Jan 06, 2017 | 9.928 | 9.928 | 9.765 | 9.868 | 92,026 | -0.04(-0.43%) |
Jan 05, 2017 | 9.928 | 10.01 | 9.833 | 9.910 | 62,029 | -0.04(-0.43%) |
Jan 04, 2017 | 9.748 | 9.988 | 9.748 | 9.953 | 129,413 | +0.26(+2.65%) |
Jan 03, 2017 | 9.576 | 9.765 | 9.353 | 9.696 | 142,071 | +0.18(+1.89%) |
Dec 30, 2016 | 9.516 | 9.516 | 9.516 | 0 | +0.07(+0.73%) | |
Dec 29, 2016 | 9.379 | 9.508 | 9.379 | 9.448 | 115,957 | +0.02(+0.18%) |
Dec 28, 2016 | 9.465 | 9.533 | 9.259 | 9.430 | 107,690 | -0.08(-0.81%) |
Dec 27, 2016 | 9.542 | 9.593 | 9.465 | 9.508 | 46,966 | -0.09(-0.89%) |
Dec 23, 2016 | 9.593 | 9.593 | 9.593 | 0 | +0.08(+0.81%) | |
Dec 22, 2016 | 9.482 | 9.542 | 9.379 | 9.516 | 168,931 | +0.03(+0.27%) |
Dec 21, 2016 | 9.593 | 9.688 | 9.387 | 9.490 | 159,430 | -0.06(-0.63%) |
Dec 20, 2016 | 9.362 | 9.653 | 9.362 | 9.550 | 535,538 | +0.12(+1.27%) |
Dec 19, 2016 | 9.173 | 9.430 | 9.036 | 9.430 | 191,421 | +0.33(+3.68%) |
Dec 16, 2016 | 9.002 | 9.302 | 9.002 | 9.096 | 3,356,231 | +0.08(+0.86%) |
Dec 15, 2016 | 9.062 | 9.353 | 9.002 | 9.019 | 818,311 | +0.03(+0.38%) |
Dec 14, 2016 | 9.293 | 9.310 | 8.822 | 8.985 | 202,261 | -0.29(-3.14%) |
Dec 13, 2016 | 9.336 | 9.405 | 9.182 | 9.276 | 254,286 | -0.06(-0.64%) |
Dec 12, 2016 | 9.379 | 9.405 | 9.276 | 9.336 | 200,410 | -0.02(-0.18%) |
Dec 09, 2016 | 9.336 | 9.473 | 9.319 | 9.353 | 163,020 | -0.02(-0.18%) |
Dec 08, 2016 | 9.705 | 9.705 | 9.156 | 9.370 | 606,120 | -0.29(-3.02%) |
Dec 07, 2016 | 9.576 | 9.820 | 9.490 | 9.662 | 556,162 | +0.01(+0.09%) |
Dec 06, 2016 | 9.645 | 9.773 | 9.568 | 9.653 | 165,362 | +0.01(+0.09%) |
Dec 05, 2016 | 9.413 | 9.756 | 9.319 | 9.645 | 309,912 | +0.19(+1.99%) |
Dec 02, 2016 | 9.285 | 9.507 | 9.139 | 9.456 | 195,086 | +0.17(+1.85%) |