Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 9.214 | 9.214 | 9.156 | 9.194 | 183,144 | -0.04(-0.42%) |
Feb 27, 2017 | 9.271 | 9.271 | 9.180 | 9.233 | 131,412 | -0.02(-0.21%) |
Feb 24, 2017 | 9.238 | 9.267 | 9.156 | 9.252 | 157,736 | -0.01(-0.10%) |
Feb 23, 2017 | 9.262 | 9.286 | 9.230 | 9.262 | 86,543 | +0.01(+0.16%) |
Feb 22, 2017 | 9.214 | 9.252 | 9.209 | 9.247 | 80,614 | +0.02(+0.21%) |
Feb 21, 2017 | 9.228 | 9.238 | 9.209 | 9.228 | 91,417 | +0.01(+0.10%) |
Feb 17, 2017 | 9.218 | 9.218 | 9.218 | 0 | +0.05(+0.58%) | |
Feb 16, 2017 | 9.205 | 9.218 | 9.161 | 9.165 | 130,680 | -0.04(-0.42%) |
Feb 15, 2017 | 9.170 | 9.214 | 9.137 | 9.204 | 120,906 | +0.04(+0.47%) |
Feb 14, 2017 | 9.117 | 9.161 | 9.108 | 9.161 | 82,168 | +0.05(+0.58%) |
Feb 13, 2017 | 9.281 | 9.281 | 9.087 | 9.108 | 122,616 | +0.04(+0.43%) |
Feb 10, 2017 | 9.016 | 9.093 | 9.006 | 9.069 | 85,943 | +0.07(+0.72%) |
Feb 09, 2017 | 9.021 | 9.040 | 8.987 | 9.004 | 109,301 | -0.02(-0.24%) |
Feb 08, 2017 | 9.016 | 9.026 | 8.930 | 9.026 | 87,435 | +0.00(+0.05%) |
Feb 07, 2017 | 9.026 | 9.026 | 8.982 | 9.021 | 68,445 | -0.00(-0.05%) |
Feb 06, 2017 | 8.939 | 9.026 | 8.925 | 9.026 | 183,020 | +0.07(+0.75%) |
Feb 03, 2017 | 8.867 | 8.997 | 8.862 | 8.958 | 172,854 | +0.12(+1.31%) |
Feb 02, 2017 | 8.862 | 8.867 | 8.828 | 8.843 | 68,949 | -0.02(-0.22%) |
Feb 01, 2017 | 8.833 | 8.876 | 8.801 | 8.862 | 240,395 | +0.10(+1.10%) |
Jan 31, 2017 | 8.838 | 8.838 | 8.756 | 8.766 | 118,270 | -0.07(-0.82%) |
Jan 30, 2017 | 8.862 | 8.862 | 8.775 | 8.838 | 110,868 | -0.04(-0.41%) |
Jan 27, 2017 | 8.891 | 8.891 | 8.831 | 8.874 | 91,635 | +0.00(+0.03%) |
Jan 26, 2017 | 8.905 | 8.905 | 8.858 | 8.872 | 225,928 | -0.01(-0.16%) |
Jan 25, 2017 | 8.939 | 8.939 | 8.851 | 8.886 | 152,764 | +0.02(+0.22%) |
Jan 24, 2017 | 8.857 | 8.891 | 8.845 | 8.867 | 148,182 | +0.02(+0.22%) |
Jan 23, 2017 | 8.828 | 8.862 | 8.828 | 8.847 | 95,481 | +0.01(+0.16%) |
Jan 20, 2017 | 8.838 | 8.852 | 8.814 | 8.833 | 72,129 | +0.02(+0.22%) |
Jan 19, 2017 | 8.872 | 8.872 | 8.809 | 8.814 | 83,689 | -0.06(-0.65%) |
Jan 18, 2017 | 8.843 | 8.872 | 8.819 | 8.872 | 115,967 | +0.00(+0.05%) |
Jan 17, 2017 | 8.867 | 8.900 | 8.833 | 8.867 | 216,960 | +0.00(+0.00%) |
Jan 13, 2017 | 8.867 | 8.867 | 8.867 | 0 | +0.04(+0.44%) | |
Jan 12, 2017 | 8.872 | 8.872 | 8.817 | 8.828 | 106,195 | -0.04(-0.49%) |
Jan 11, 2017 | 8.847 | 8.881 | 8.794 | 8.872 | 140,761 | +0.04(+0.44%) |
Jan 10, 2017 | 8.823 | 8.843 | 8.794 | 8.833 | 136,214 | +0.01(+0.11%) |
Jan 09, 2017 | 8.891 | 8.891 | 8.823 | 8.823 | 111,235 | -0.05(-0.60%) |
Jan 06, 2017 | 8.872 | 8.913 | 8.872 | 8.876 | 130,551 | -0.00(-0.05%) |
Jan 05, 2017 | 8.929 | 8.982 | 8.843 | 8.881 | 171,098 | -0.02(-0.22%) |
Jan 04, 2017 | 8.766 | 8.900 | 8.766 | 8.900 | 243,663 | +0.15(+1.76%) |
Jan 03, 2017 | 8.722 | 8.746 | 8.679 | 8.746 | 140,645 | +0.07(+0.80%) |
Dec 30, 2016 | 8.677 | 8.677 | 8.677 | 0 | -0.02(-0.24%) | |
Dec 29, 2016 | 8.602 | 8.698 | 8.602 | 8.698 | 100,144 | +0.09(+1.01%) |
Dec 28, 2016 | 8.852 | 8.852 | 8.592 | 8.611 | 90,519 | -0.05(-0.58%) |
Dec 27, 2016 | 8.643 | 8.667 | 8.625 | 8.662 | 100,629 | +0.03(+0.38%) |
Dec 23, 2016 | 8.629 | 8.629 | 8.629 | 0 | -0.01(-0.11%) | |
Dec 22, 2016 | 8.662 | 8.662 | 8.597 | 8.638 | 99,520 | -0.01(-0.11%) |
Dec 21, 2016 | 8.624 | 8.667 | 8.619 | 8.648 | 96,744 | +0.03(+0.38%) |
Dec 20, 2016 | 8.610 | 8.637 | 8.596 | 8.615 | 211,788 | +0.04(+0.44%) |
Dec 19, 2016 | 8.610 | 8.618 | 8.492 | 8.577 | 179,861 | +0.04(+0.50%) |
Dec 16, 2016 | 8.506 | 8.553 | 8.473 | 8.534 | 63,525 | +0.06(+0.67%) |
Dec 15, 2016 | 8.515 | 8.563 | 8.478 | 8.478 | 268,298 | -0.05(-0.55%) |
Dec 14, 2016 | 8.582 | 8.596 | 8.525 | 8.525 | 274,010 | -0.06(-0.72%) |
Dec 13, 2016 | 8.629 | 8.643 | 8.558 | 8.586 | 97,985 | -0.01(-0.16%) |
Dec 12, 2016 | 8.615 | 8.619 | 8.586 | 8.601 | 245,558 | -0.00(-0.05%) |
Dec 09, 2016 | 8.567 | 8.609 | 8.520 | 8.605 | 175,798 | +0.04(+0.50%) |
Dec 08, 2016 | 8.530 | 8.567 | 8.487 | 8.563 | 97,868 | +0.06(+0.72%) |
Dec 07, 2016 | 8.497 | 8.528 | 8.454 | 8.501 | 985,954 | +0.03(+0.33%) |
Dec 06, 2016 | 8.459 | 8.492 | 8.435 | 8.473 | 51,677 | +0.02(+0.22%) |
Dec 05, 2016 | 8.440 | 8.455 | 8.436 | 8.454 | 96,160 | +0.05(+0.62%) |
Dec 02, 2016 | 8.412 | 8.430 | 8.388 | 8.402 | 66,644 | -0.04(-0.50%) |