Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 9.015 | 9.174 | 9.009 | 9.141 | 4,330,418 | +0.00(+0.00%) |
Feb 27, 2017 | 9.101 | 9.144 | 9.078 | 9.141 | 4,352,180 | -0.01(-0.07%) |
Feb 24, 2017 | 9.029 | 9.148 | 9.022 | 9.148 | 3,949,422 | -0.13(-1.35%) |
Feb 23, 2017 | 9.313 | 9.323 | 9.220 | 9.273 | 2,982,758 | -0.08(-0.85%) |
Feb 22, 2017 | 9.207 | 9.359 | 9.167 | 9.353 | 6,899,909 | -0.05(-0.49%) |
Feb 21, 2017 | 9.438 | 9.452 | 9.359 | 9.399 | 4,733,611 | -0.10(-1.04%) |
Feb 17, 2017 | 9.498 | 9.498 | 9.498 | 0 | -0.17(-1.78%) | |
Feb 16, 2017 | 9.703 | 9.716 | 9.630 | 9.670 | 2,841,778 | +0.02(+0.21%) |
Feb 15, 2017 | 9.604 | 9.670 | 9.594 | 9.650 | 4,026,968 | +0.05(+0.55%) |
Feb 14, 2017 | 9.498 | 9.614 | 9.491 | 9.597 | 4,327,319 | +0.04(+0.41%) |
Feb 13, 2017 | 9.524 | 9.591 | 9.505 | 9.557 | 4,016,708 | +0.11(+1.12%) |
Feb 10, 2017 | 9.432 | 9.485 | 9.392 | 9.452 | 6,893,124 | -0.18(-1.85%) |
Feb 09, 2017 | 9.577 | 9.643 | 9.564 | 9.630 | 3,348,608 | +0.20(+2.10%) |
Feb 08, 2017 | 9.452 | 9.458 | 9.326 | 9.432 | 6,870,626 | -0.26(-2.73%) |
Feb 07, 2017 | 9.690 | 9.716 | 9.650 | 9.696 | 5,242,979 | -0.02(-0.20%) |
Feb 06, 2017 | 9.703 | 9.749 | 9.657 | 9.716 | 5,769,617 | -0.17(-1.67%) |
Feb 03, 2017 | 9.881 | 9.928 | 9.842 | 9.881 | 4,310,925 | +0.15(+1.49%) |
Feb 02, 2017 | 9.789 | 9.789 | 9.690 | 9.736 | 6,440,476 | +0.17(+1.80%) |
Feb 01, 2017 | 9.604 | 9.624 | 9.544 | 9.564 | 3,562,729 | +0.06(+0.63%) |
Jan 31, 2017 | 9.557 | 9.571 | 9.452 | 9.505 | 3,701,164 | +0.03(+0.28%) |
Jan 30, 2017 | 9.485 | 9.491 | 9.379 | 9.478 | 4,445,622 | -0.19(-1.98%) |
Jan 27, 2017 | 9.676 | 9.690 | 9.624 | 9.670 | 2,070,608 | -0.03(-0.27%) |
Jan 26, 2017 | 9.729 | 9.752 | 9.650 | 9.696 | 2,978,694 | -0.07(-0.68%) |
Jan 25, 2017 | 9.690 | 9.769 | 9.673 | 9.762 | 5,576,557 | +0.32(+3.36%) |
Jan 24, 2017 | 9.432 | 9.485 | 9.425 | 9.445 | 3,054,879 | +0.03(+0.28%) |
Jan 23, 2017 | 9.412 | 9.432 | 9.346 | 9.419 | 2,340,984 | -0.03(-0.35%) |
Jan 20, 2017 | 9.399 | 9.452 | 9.392 | 9.452 | 2,835,785 | +0.07(+0.78%) |
Jan 19, 2017 | 9.399 | 9.402 | 9.306 | 9.379 | 2,660,220 | -0.03(-0.35%) |
Jan 18, 2017 | 9.386 | 9.419 | 9.343 | 9.412 | 3,215,124 | -0.08(-0.84%) |
Jan 17, 2017 | 9.610 | 9.624 | 9.481 | 9.491 | 8,684,451 | -0.17(-1.78%) |
Jan 13, 2017 | 9.663 | 9.663 | 9.663 | 0 | +0.09(+0.97%) | |
Jan 12, 2017 | 9.604 | 9.624 | 9.485 | 9.571 | 4,758,601 | -0.01(-0.07%) |
Jan 11, 2017 | 9.432 | 9.577 | 9.425 | 9.577 | 4,533,880 | +0.05(+0.56%) |
Jan 10, 2017 | 9.571 | 9.604 | 9.491 | 9.524 | 7,300,316 | +0.01(+0.14%) |
Jan 09, 2017 | 9.531 | 9.591 | 9.498 | 9.511 | 3,795,739 | -0.16(-1.64%) |
Jan 06, 2017 | 9.683 | 9.723 | 9.670 | 9.670 | 2,577,932 | -0.05(-0.48%) |
Jan 05, 2017 | 9.709 | 9.762 | 9.657 | 9.716 | 3,537,662 | +0.06(+0.62%) |
Jan 04, 2017 | 9.670 | 9.683 | 9.577 | 9.657 | 4,166,507 | +0.13(+1.32%) |
Jan 03, 2017 | 9.465 | 9.538 | 9.452 | 9.531 | 4,183,847 | +0.21(+2.27%) |
Dec 30, 2016 | 9.320 | 9.320 | 9.320 | 0 | +0.11(+1.15%) | |
Dec 29, 2016 | 9.220 | 9.243 | 9.187 | 9.214 | 2,535,672 | -0.04(-0.43%) |
Dec 28, 2016 | 9.280 | 9.320 | 9.247 | 9.253 | 4,430,910 | -0.13(-1.41%) |
Dec 27, 2016 | 9.386 | 9.399 | 9.359 | 9.386 | 1,287,109 | -0.05(-0.56%) |
Dec 23, 2016 | 9.438 | 9.438 | 9.438 | 0 | +0.02(+0.21%) | |
Dec 22, 2016 | 9.478 | 9.501 | 9.415 | 9.419 | 3,474,013 | -0.03(-0.28%) |
Dec 21, 2016 | 9.379 | 9.465 | 9.369 | 9.445 | 4,935,998 | +0.06(+0.63%) |
Dec 20, 2016 | 9.339 | 9.399 | 9.333 | 9.386 | 2,334,811 | +0.11(+1.21%) |
Dec 19, 2016 | 9.320 | 9.336 | 9.260 | 9.273 | 2,593,632 | -0.07(-0.78%) |
Dec 16, 2016 | 9.405 | 9.465 | 9.326 | 9.346 | 5,018,983 | -0.05(-0.56%) |
Dec 15, 2016 | 9.425 | 9.458 | 9.392 | 9.399 | 4,917,376 | +0.01(+0.14%) |
Dec 14, 2016 | 9.472 | 9.518 | 9.362 | 9.386 | 5,682,844 | -0.19(-1.93%) |
Dec 13, 2016 | 9.538 | 9.597 | 9.538 | 9.571 | 3,576,866 | -0.02(-0.21%) |
Dec 12, 2016 | 9.584 | 9.607 | 9.544 | 9.591 | 4,002,696 | +0.04(+0.42%) |
Dec 09, 2016 | 9.452 | 9.551 | 9.445 | 9.551 | 6,020,866 | -0.09(-0.96%) |
Dec 08, 2016 | 9.591 | 9.676 | 9.577 | 9.643 | 9,470,096 | -0.03(-0.34%) |
Dec 07, 2016 | 9.511 | 9.703 | 9.478 | 9.676 | 18,615,762 | +0.05(+0.55%) |
Dec 06, 2016 | 9.432 | 9.637 | 9.389 | 9.624 | 14,321,824 | +0.42(+4.60%) |
Dec 05, 2016 | 9.029 | 9.201 | 9.029 | 9.201 | 4,194,285 | +0.36(+4.11%) |
Dec 02, 2016 | 8.837 | 8.923 | 8.804 | 8.837 | 4,653,252 | -0.23(-2.55%) |