Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 9.530 | 9.740 | 9.530 | 9.690 | 8,555 | -0.10(-1.02%) |
Feb 27, 2017 | 9.600 | 9.820 | 9.600 | 9.790 | 4,568 | -0.27(-2.68%) |
Feb 24, 2017 | 10.05 | 10.06 | 9.800 | 10.06 | 6,098 | +0.16(+1.56%) |
Feb 23, 2017 | 9.920 | 10.00 | 9.810 | 9.905 | 6,447 | +0.01(+0.15%) |
Feb 22, 2017 | 9.760 | 10.00 | 9.760 | 9.890 | 6,477 | -0.17(-1.69%) |
Feb 21, 2017 | 9.720 | 10.06 | 9.720 | 10.06 | 4,947 | +0.32(+3.29%) |
Feb 17, 2017 | 9.740 | 9.740 | 9.740 | 0 | -0.19(-1.91%) | |
Feb 16, 2017 | 9.905 | 9.930 | 9.780 | 9.930 | 15,778 | +0.14(+1.43%) |
Feb 15, 2017 | 9.820 | 9.910 | 9.750 | 9.790 | 16,849 | -0.06(-0.61%) |
Feb 14, 2017 | 9.770 | 9.920 | 9.770 | 9.850 | 6,646 | +0.02(+0.20%) |
Feb 13, 2017 | 9.800 | 9.830 | 9.750 | 9.830 | 36,345 | +0.04(+0.42%) |
Feb 10, 2017 | 9.714 | 9.920 | 9.690 | 9.789 | 3,812 | -0.09(-0.92%) |
Feb 09, 2017 | 9.830 | 9.970 | 9.690 | 9.880 | 12,320 | -0.05(-0.50%) |
Feb 08, 2017 | 9.740 | 9.950 | 9.680 | 9.930 | 12,581 | -0.18(-1.78%) |
Feb 07, 2017 | 9.950 | 10.15 | 9.840 | 10.11 | 13,620 | +0.06(+0.60%) |
Feb 06, 2017 | 10.19 | 10.19 | 9.850 | 10.05 | 14,445 | -0.29(-2.80%) |
Feb 03, 2017 | 10.16 | 10.34 | 10.01 | 10.34 | 9,833 | +0.20(+1.92%) |
Feb 02, 2017 | 10.08 | 10.37 | 10.00 | 10.14 | 8,565 | -0.08(-0.73%) |
Feb 01, 2017 | 10.35 | 10.36 | 10.11 | 10.22 | 11,457 | +0.04(+0.34%) |
Jan 31, 2017 | 10.25 | 10.34 | 10.07 | 10.19 | 25,400 | +0.24(+2.36%) |
Jan 30, 2017 | 9.955 | 9.980 | 9.740 | 9.950 | 308,146 | +0.00(+0.05%) |
Jan 27, 2017 | 9.910 | 9.970 | 9.800 | 9.945 | 225,039 | +0.14(+1.48%) |
Jan 26, 2017 | 9.910 | 9.910 | 9.560 | 9.800 | 67,256 | -0.45(-4.39%) |
Jan 25, 2017 | 9.855 | 10.25 | 9.720 | 10.25 | 9,320 | +0.35(+3.54%) |
Jan 24, 2017 | 9.825 | 9.900 | 9.750 | 9.900 | 16,125 | +0.01(+0.10%) |
Jan 23, 2017 | 9.640 | 9.900 | 9.590 | 9.890 | 48,090 | +0.22(+2.32%) |
Jan 20, 2017 | 9.410 | 9.700 | 9.410 | 9.665 | 38,876 | +0.27(+2.82%) |
Jan 19, 2017 | 9.254 | 9.400 | 9.254 | 9.400 | 14,609 | +0.15(+1.62%) |
Jan 18, 2017 | 9.290 | 9.300 | 8.990 | 9.250 | 69,863 | -0.04(-0.43%) |
Jan 17, 2017 | 9.300 | 9.302 | 9.100 | 9.290 | 132,664 | +0.14(+1.53%) |
Jan 13, 2017 | 9.150 | 9.150 | 9.150 | 0 | -0.15(-1.61%) | |
Jan 12, 2017 | 9.182 | 9.300 | 9.030 | 9.300 | 23,263 | +0.18(+1.92%) |
Jan 11, 2017 | 9.120 | 9.260 | 8.950 | 9.125 | 7,960 | -0.04(-0.49%) |
Jan 10, 2017 | 9.140 | 9.170 | 9.050 | 9.170 | 86,769 | +0.02(+0.22%) |
Jan 09, 2017 | 8.800 | 9.150 | 8.800 | 9.150 | 52,346 | +0.04(+0.44%) |
Jan 06, 2017 | 9.020 | 9.150 | 9.020 | 9.110 | 65,458 | -0.13(-1.41%) |
Jan 05, 2017 | 9.190 | 9.260 | 9.050 | 9.240 | 17,315 | +0.31(+3.47%) |
Jan 04, 2017 | 8.860 | 9.130 | 8.860 | 8.930 | 13,230 | -0.11(-1.16%) |
Jan 03, 2017 | 8.834 | 9.060 | 8.770 | 9.035 | 31,475 | +0.29(+3.33%) |
Dec 30, 2016 | 8.744 | 8.744 | 8.744 | 0 | +0.07(+0.76%) | |
Dec 29, 2016 | 8.670 | 8.750 | 8.650 | 8.678 | 21,762 | +0.05(+0.56%) |
Dec 28, 2016 | 8.646 | 8.700 | 8.630 | 8.630 | 11,275 | -0.12(-1.37%) |
Dec 27, 2016 | 8.850 | 8.930 | 8.630 | 8.750 | 26,456 | -0.13(-1.52%) |
Dec 23, 2016 | 8.885 | 8.885 | 8.885 | 0 | +0.30(+3.55%) | |
Dec 22, 2016 | 8.600 | 8.640 | 8.580 | 8.580 | 11,930 | -0.02(-0.23%) |
Dec 21, 2016 | 8.600 | 8.730 | 8.590 | 8.600 | 38,279 | +0.02(+0.27%) |
Dec 20, 2016 | 8.640 | 8.780 | 8.570 | 8.577 | 28,763 | +0.01(+0.08%) |
Dec 19, 2016 | 8.606 | 8.860 | 8.570 | 8.570 | 18,048 | -0.23(-2.61%) |
Dec 16, 2016 | 8.590 | 8.900 | 8.590 | 8.800 | 7,696 | +0.25(+2.92%) |
Dec 15, 2016 | 8.548 | 8.940 | 8.430 | 8.550 | 114,707 | +0.15(+1.79%) |
Dec 14, 2016 | 8.669 | 8.732 | 8.400 | 8.400 | 23,523 | -0.20(-2.33%) |
Dec 13, 2016 | 8.900 | 8.930 | 8.600 | 8.600 | 24,890 | -0.10(-1.15%) |
Dec 12, 2016 | 8.672 | 8.700 | 8.480 | 8.700 | 13,644 | -0.23(-2.58%) |
Dec 09, 2016 | 8.727 | 8.930 | 8.660 | 8.930 | 19,124 | +0.36(+4.20%) |
Dec 08, 2016 | 8.560 | 8.880 | 8.560 | 8.570 | 20,081 | -0.07(-0.81%) |
Dec 07, 2016 | 8.580 | 8.650 | 8.320 | 8.640 | 16,748 | +0.39(+4.73%) |
Dec 06, 2016 | 8.339 | 8.420 | 8.220 | 8.250 | 11,578 | -0.26(-3.06%) |
Dec 05, 2016 | 8.468 | 8.540 | 8.360 | 8.510 | 24,047 | +0.06(+0.71%) |
Dec 02, 2016 | 8.310 | 8.520 | 8.310 | 8.450 | 24,453 | +0.11(+1.32%) |