Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 9.812 | 9.812 | 9.625 | 9.700 | 66,591 | +0.00(+0.00%) |
Feb 27, 2017 | 9.644 | 9.774 | 9.588 | 9.700 | 22,203 | -0.04(-0.38%) |
Feb 24, 2017 | 9.700 | 9.868 | 9.666 | 9.737 | 18,215 | -0.15(-1.51%) |
Feb 23, 2017 | 9.700 | 9.886 | 9.513 | 9.886 | 50,855 | +0.19(+1.92%) |
Feb 22, 2017 | 9.662 | 9.737 | 9.662 | 9.700 | 29,185 | +0.04(+0.39%) |
Feb 21, 2017 | 9.700 | 9.700 | 9.364 | 9.662 | 10,676 | -0.04(-0.38%) |
Feb 17, 2017 | 9.700 | 9.700 | 9.700 | 0 | +0.04(+0.39%) | |
Feb 16, 2017 | 9.700 | 9.774 | 9.588 | 9.662 | 44,146 | -0.07(-0.77%) |
Feb 15, 2017 | 9.700 | 9.793 | 9.625 | 9.737 | 36,511 | -0.04(-0.38%) |
Feb 14, 2017 | 9.849 | 9.849 | 9.588 | 9.774 | 26,735 | -0.07(-0.76%) |
Feb 13, 2017 | 9.849 | 9.924 | 9.774 | 9.849 | 16,895 | +0.11(+1.15%) |
Feb 10, 2017 | 9.625 | 9.774 | 8.506 | 9.737 | 21,580 | +0.19(+1.95%) |
Feb 09, 2017 | 9.700 | 9.700 | 9.513 | 9.550 | 53,384 | -0.07(-0.78%) |
Feb 08, 2017 | 9.625 | 9.700 | 9.550 | 9.625 | 55,656 | -0.07(-0.77%) |
Feb 07, 2017 | 9.700 | 9.737 | 9.550 | 9.700 | 27,981 | +0.00(+0.00%) |
Feb 06, 2017 | 9.737 | 9.812 | 9.662 | 9.700 | 31,042 | -0.11(-1.14%) |
Feb 03, 2017 | 9.700 | 9.812 | 9.629 | 9.812 | 19,850 | +0.04(+0.38%) |
Feb 02, 2017 | 9.812 | 9.961 | 9.774 | 9.774 | 10,717 | -0.07(-0.76%) |
Feb 01, 2017 | 9.849 | 9.961 | 9.812 | 9.849 | 10,470 | +0.00(+0.00%) |
Jan 31, 2017 | 9.774 | 9.886 | 9.774 | 9.849 | 17,364 | +0.04(+0.38%) |
Jan 30, 2017 | 9.886 | 9.886 | 9.700 | 9.812 | 11,602 | -0.07(-0.75%) |
Jan 27, 2017 | 9.886 | 9.905 | 9.886 | 9.886 | 16,446 | +0.04(+0.38%) |
Jan 26, 2017 | 9.849 | 9.924 | 9.812 | 9.849 | 6,119 | -0.07(-0.75%) |
Jan 25, 2017 | 9.774 | 9.961 | 9.774 | 9.924 | 12,874 | +0.04(+0.38%) |
Jan 24, 2017 | 9.812 | 9.961 | 9.812 | 9.886 | 11,833 | +0.07(+0.76%) |
Jan 23, 2017 | 9.737 | 9.812 | 9.662 | 9.812 | 11,871 | +0.04(+0.38%) |
Jan 20, 2017 | 9.774 | 9.886 | 9.625 | 9.774 | 10,211 | +0.00(+0.00%) |
Jan 19, 2017 | 9.774 | 9.849 | 9.774 | 9.774 | 4,256 | -0.04(-0.38%) |
Jan 18, 2017 | 9.961 | 9.961 | 9.662 | 9.812 | 11,933 | -0.04(-0.38%) |
Jan 17, 2017 | 9.774 | 9.924 | 9.625 | 9.849 | 15,490 | -0.34(-3.30%) |
Jan 13, 2017 | 10.18 | 10.18 | 10.18 | 0 | +0.30(+3.02%) | |
Jan 12, 2017 | 9.845 | 9.961 | 9.774 | 9.886 | 11,101 | -0.07(-0.75%) |
Jan 11, 2017 | 9.812 | 9.961 | 9.812 | 9.961 | 13,592 | +0.07(+0.75%) |
Jan 10, 2017 | 9.662 | 9.886 | 9.662 | 9.886 | 6,848 | +0.19(+1.92%) |
Jan 09, 2017 | 9.849 | 9.849 | 9.700 | 9.700 | 6,265 | -0.22(-2.26%) |
Jan 06, 2017 | 10.11 | 10.11 | 9.588 | 9.924 | 20,211 | -0.11(-1.12%) |
Jan 05, 2017 | 10.04 | 10.11 | 9.886 | 10.04 | 7,863 | +0.04(+0.37%) |
Jan 04, 2017 | 9.886 | 10.07 | 9.849 | 9.998 | 17,179 | +0.19(+1.90%) |
Jan 03, 2017 | 9.849 | 9.924 | 9.756 | 9.812 | 22,839 | -0.04(-0.38%) |
Dec 30, 2016 | 9.849 | 9.849 | 9.849 | 0 | -0.15(-1.49%) | |
Dec 29, 2016 | 10.15 | 10.18 | 9.998 | 9.998 | 19,829 | -0.07(-0.74%) |
Dec 28, 2016 | 10.07 | 10.15 | 10.03 | 10.07 | 20,472 | -0.04(-0.37%) |
Dec 27, 2016 | 10.15 | 10.15 | 10.04 | 10.11 | 7,868 | -0.11(-1.10%) |
Dec 23, 2016 | 10.22 | 10.22 | 10.22 | 0 | -0.11(-1.08%) | |
Dec 22, 2016 | 10.22 | 10.45 | 10.18 | 10.33 | 10,050 | +0.04(+0.36%) |
Dec 21, 2016 | 10.41 | 10.63 | 10.22 | 10.30 | 28,239 | -0.07(-0.72%) |
Dec 20, 2016 | 10.33 | 10.41 | 10.26 | 10.37 | 17,877 | +0.07(+0.72%) |
Dec 19, 2016 | 10.15 | 10.41 | 9.998 | 10.30 | 30,367 | +0.26(+2.60%) |
Dec 16, 2016 | 9.662 | 10.48 | 9.588 | 10.04 | 114,627 | +0.37(+3.86%) |
Dec 15, 2016 | 9.849 | 9.924 | 9.588 | 9.662 | 30,794 | +0.04(+0.39%) |
Dec 14, 2016 | 9.924 | 9.998 | 9.550 | 9.625 | 50,429 | -0.41(-4.09%) |
Dec 13, 2016 | 9.849 | 10.11 | 9.774 | 10.04 | 11,790 | +0.19(+1.89%) |
Dec 12, 2016 | 10.17 | 10.17 | 9.737 | 9.849 | 25,710 | -0.34(-3.30%) |
Dec 09, 2016 | 10.33 | 10.45 | 10.11 | 10.18 | 17,631 | -0.11(-1.09%) |
Dec 08, 2016 | 10.11 | 10.41 | 9.998 | 10.30 | 27,493 | +0.12(+1.17%) |
Dec 07, 2016 | 10.18 | 10.29 | 10.18 | 10.18 | 22,391 | +0.04(+0.36%) |
Dec 06, 2016 | 9.881 | 10.18 | 9.877 | 10.14 | 31,278 | +0.19(+1.86%) |
Dec 05, 2016 | 9.474 | 10.10 | 9.437 | 9.955 | 22,306 | +0.56(+5.91%) |
Dec 02, 2016 | 9.955 | 9.955 | 9.400 | 9.400 | 22,697 | -0.44(-4.51%) |