Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 9.620 | 9.620 | 9.421 | 9.421 | 14,923 | -0.20(-2.07%) |
Feb 27, 2017 | 9.499 | 9.663 | 9.499 | 9.620 | 13,186 | +0.10(+1.09%) |
Feb 24, 2017 | 9.533 | 9.533 | 9.490 | 9.516 | 19,719 | -0.03(-0.36%) |
Feb 23, 2017 | 9.620 | 9.648 | 9.542 | 9.551 | 5,966 | -0.15(-1.52%) |
Feb 22, 2017 | 9.681 | 9.707 | 9.448 | 9.698 | 17,414 | +0.10(+0.99%) |
Feb 21, 2017 | 9.706 | 9.791 | 9.526 | 9.603 | 55,413 | -0.20(-2.01%) |
Feb 17, 2017 | 9.800 | 9.800 | 9.800 | 0 | -0.01(-0.08%) | |
Feb 16, 2017 | 9.723 | 9.808 | 9.397 | 9.808 | 11,581 | +0.33(+3.52%) |
Feb 15, 2017 | 9.397 | 9.749 | 9.397 | 9.474 | 19,552 | +0.09(+0.91%) |
Feb 14, 2017 | 9.414 | 9.414 | 9.358 | 9.388 | 6,796 | -0.03(-0.27%) |
Feb 13, 2017 | 9.217 | 9.414 | 9.217 | 9.414 | 9,275 | +0.20(+2.14%) |
Feb 10, 2017 | 9.217 | 9.303 | 9.208 | 9.217 | 30,039 | +0.00(+0.00%) |
Feb 09, 2017 | 9.183 | 9.217 | 9.152 | 9.217 | 11,010 | +0.00(+0.00%) |
Feb 08, 2017 | 9.260 | 9.260 | 9.186 | 9.217 | 14,225 | -0.03(-0.28%) |
Feb 07, 2017 | 9.431 | 9.431 | 9.217 | 9.243 | 34,521 | -0.15(-1.65%) |
Feb 06, 2017 | 9.380 | 9.414 | 9.363 | 9.397 | 14,857 | +0.01(+0.10%) |
Feb 03, 2017 | 9.388 | 9.402 | 9.351 | 9.388 | 13,194 | -0.02(-0.18%) |
Feb 02, 2017 | 9.397 | 9.431 | 9.363 | 9.406 | 16,580 | +0.04(+0.46%) |
Feb 01, 2017 | 9.363 | 9.388 | 9.363 | 9.363 | 8,515 | -0.03(-0.37%) |
Jan 31, 2017 | 9.371 | 9.431 | 9.339 | 9.397 | 13,022 | +0.05(+0.55%) |
Jan 30, 2017 | 9.517 | 9.529 | 9.226 | 9.346 | 26,378 | -0.13(-1.36%) |
Jan 27, 2017 | 9.506 | 9.628 | 9.388 | 9.474 | 9,685 | -0.09(-0.99%) |
Jan 26, 2017 | 9.826 | 9.826 | 9.346 | 9.568 | 43,613 | -0.21(-2.19%) |
Jan 25, 2017 | 9.946 | 9.946 | 9.723 | 9.783 | 24,952 | -0.15(-1.47%) |
Jan 24, 2017 | 10.05 | 10.05 | 9.873 | 9.929 | 5,789 | -0.14(-1.36%) |
Jan 23, 2017 | 10.07 | 10.07 | 9.826 | 10.07 | 19,952 | -0.01(-0.08%) |
Jan 20, 2017 | 9.997 | 10.09 | 9.937 | 10.07 | 18,199 | +0.21(+2.17%) |
Jan 19, 2017 | 10.20 | 10.28 | 9.731 | 9.860 | 25,297 | -0.42(-4.05%) |
Jan 18, 2017 | 10.11 | 10.43 | 10.11 | 10.28 | 41,432 | +0.17(+1.65%) |
Jan 17, 2017 | 9.388 | 10.12 | 9.359 | 10.11 | 72,108 | +0.74(+7.87%) |
Jan 13, 2017 | 9.371 | 9.371 | 9.371 | 0 | +0.25(+2.73%) | |
Jan 12, 2017 | 8.857 | 9.123 | 8.832 | 9.123 | 42,467 | +0.30(+3.40%) |
Jan 11, 2017 | 8.862 | 8.862 | 8.805 | 8.823 | 10,201 | +0.00(+0.00%) |
Jan 10, 2017 | 8.831 | 8.874 | 8.767 | 8.823 | 16,720 | +0.03(+0.39%) |
Jan 09, 2017 | 8.780 | 8.809 | 8.726 | 8.788 | 16,475 | +0.04(+0.49%) |
Jan 06, 2017 | 8.711 | 8.745 | 8.591 | 8.745 | 17,126 | +0.06(+0.69%) |
Jan 05, 2017 | 8.605 | 8.720 | 8.565 | 8.685 | 9,983 | +0.09(+1.00%) |
Jan 04, 2017 | 8.592 | 8.694 | 8.532 | 8.600 | 34,756 | +0.03(+0.40%) |
Jan 03, 2017 | 8.771 | 8.830 | 8.531 | 8.565 | 41,863 | -0.17(-1.96%) |
Dec 30, 2016 | 8.737 | 8.737 | 8.737 | 0 | +0.06(+0.69%) | |
Dec 29, 2016 | 8.625 | 8.780 | 8.600 | 8.677 | 16,410 | +0.09(+1.10%) |
Dec 28, 2016 | 8.788 | 8.927 | 8.557 | 8.582 | 60,791 | -0.21(-2.34%) |
Dec 27, 2016 | 8.857 | 8.934 | 8.788 | 8.788 | 11,529 | -0.16(-1.82%) |
Dec 23, 2016 | 8.951 | 8.951 | 8.951 | 0 | +0.07(+0.78%) | |
Dec 22, 2016 | 8.864 | 8.943 | 8.853 | 8.882 | 23,768 | +0.03(+0.38%) |
Dec 21, 2016 | 8.874 | 8.874 | 8.797 | 8.848 | 5,199 | -0.02(-0.19%) |
Dec 20, 2016 | 8.797 | 8.865 | 8.797 | 8.865 | 12,906 | +0.03(+0.29%) |
Dec 19, 2016 | 8.823 | 8.891 | 8.788 | 8.840 | 10,682 | -0.05(-0.58%) |
Dec 16, 2016 | 8.771 | 8.917 | 8.725 | 8.891 | 26,333 | +0.12(+1.42%) |
Dec 15, 2016 | 8.574 | 8.771 | 8.574 | 8.767 | 24,263 | +0.19(+2.25%) |
Dec 14, 2016 | 8.788 | 8.788 | 8.574 | 8.574 | 24,660 | -0.20(-2.33%) |
Dec 13, 2016 | 8.780 | 8.780 | 8.672 | 8.779 | 11,463 | +0.03(+0.38%) |
Dec 12, 2016 | 8.711 | 8.776 | 8.660 | 8.745 | 11,327 | +0.09(+0.99%) |
Dec 09, 2016 | 8.720 | 8.720 | 8.574 | 8.660 | 26,861 | -0.01(-0.10%) |
Dec 08, 2016 | 8.574 | 8.745 | 8.574 | 8.668 | 19,686 | +0.07(+0.80%) |
Dec 07, 2016 | 8.651 | 8.660 | 8.582 | 8.600 | 6,279 | +0.00(+0.00%) |
Dec 06, 2016 | 8.574 | 8.617 | 8.540 | 8.600 | 8,789 | +0.03(+0.33%) |
Dec 05, 2016 | 8.685 | 8.786 | 8.554 | 8.572 | 10,598 | -0.05(-0.62%) |
Dec 02, 2016 | 8.608 | 8.745 | 8.600 | 8.625 | 6,069 | -0.02(-0.20%) |