Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.806 | 8.806 | 8.806 | 8.806 | 799 | -0.03(-0.40%) |
Feb 27, 2017 | 8.841 | 8.841 | 8.806 | 8.841 | 2,760 | -0.02(-0.20%) |
Feb 24, 2017 | 8.841 | 8.858 | 8.841 | 8.858 | 2,506 | +0.02(+0.20%) |
Feb 23, 2017 | 8.841 | 8.841 | 8.806 | 8.841 | 4,369 | -0.10(-1.17%) |
Feb 22, 2017 | 8.876 | 8.946 | 8.806 | 8.946 | 2,900 | +0.01(+0.15%) |
Feb 21, 2017 | 8.806 | 8.946 | 8.806 | 8.933 | 5,042 | +0.13(+1.44%) |
Feb 17, 2017 | 8.806 | 8.806 | 8.806 | 0 | -0.03(-0.40%) | |
Feb 16, 2017 | 8.911 | 8.946 | 8.813 | 8.841 | 4,952 | -0.02(-0.20%) |
Feb 15, 2017 | 8.911 | 8.911 | 8.858 | 8.858 | 786 | -0.09(-0.98%) |
Feb 14, 2017 | 8.946 | 8.946 | 8.946 | 8.946 | 450 | +0.07(+0.79%) |
Feb 13, 2017 | 8.876 | 8.876 | 8.876 | 8.876 | 1,509 | -0.03(-0.38%) |
Feb 10, 2017 | 8.946 | 8.946 | 8.876 | 8.910 | 3,634 | +0.05(+0.53%) |
Feb 09, 2017 | 8.876 | 8.946 | 8.863 | 8.863 | 2,449 | -0.01(-0.15%) |
Feb 08, 2017 | 8.876 | 8.876 | 8.876 | 8.876 | 592 | +0.00(+0.00%) |
Feb 07, 2017 | 8.876 | 8.876 | 8.858 | 8.876 | 5,005 | +0.05(+0.54%) |
Feb 06, 2017 | 8.846 | 8.876 | 8.828 | 8.828 | 4,939 | -0.05(-0.54%) |
Feb 03, 2017 | 8.843 | 8.876 | 8.806 | 8.876 | 3,692 | +0.06(+0.66%) |
Feb 02, 2017 | 8.806 | 8.876 | 8.806 | 8.817 | 2,203 | +0.05(+0.53%) |
Feb 01, 2017 | 8.876 | 8.876 | 8.736 | 8.771 | 1,400 | +0.03(+0.40%) |
Jan 31, 2017 | 8.736 | 8.841 | 8.736 | 8.736 | 2,695 | +0.00(+0.00%) |
Jan 30, 2017 | 8.876 | 8.876 | 8.736 | 8.736 | 11,110 | -0.14(-1.57%) |
Jan 27, 2017 | 8.806 | 8.876 | 8.806 | 8.876 | 2,542 | +0.03(+0.40%) |
Jan 26, 2017 | 8.911 | 8.911 | 8.806 | 8.841 | 3,438 | -0.05(-0.55%) |
Jan 25, 2017 | 8.854 | 8.911 | 8.854 | 8.890 | 2,907 | +0.05(+0.55%) |
Jan 24, 2017 | 8.981 | 8.981 | 8.841 | 8.841 | 1,018 | -0.03(-0.39%) |
Jan 23, 2017 | 8.876 | 8.979 | 8.863 | 8.876 | 2,293 | +0.03(+0.40%) |
Jan 20, 2017 | 8.841 | 8.841 | 8.841 | 8.841 | 914 | +0.03(+0.40%) |
Jan 19, 2017 | 8.771 | 8.841 | 8.771 | 8.806 | 3,896 | -0.03(-0.40%) |
Jan 18, 2017 | 8.841 | 8.946 | 8.771 | 8.841 | 4,478 | -0.10(-1.17%) |
Jan 17, 2017 | 9.400 | 9.400 | 8.806 | 8.946 | 18,121 | -0.45(-4.80%) |
Jan 13, 2017 | 9.397 | 9.397 | 9.397 | 0 | +0.10(+1.09%) | |
Jan 12, 2017 | 9.269 | 9.295 | 9.176 | 9.295 | 3,418 | -0.05(-0.58%) |
Jan 11, 2017 | 9.350 | 9.350 | 9.350 | 9.350 | 572 | -0.05(-0.50%) |
Jan 10, 2017 | 9.316 | 9.397 | 9.316 | 9.397 | 889 | +0.03(+0.34%) |
Jan 09, 2017 | 9.121 | 9.369 | 9.086 | 9.365 | 3,305 | +0.14(+1.48%) |
Jan 06, 2017 | 9.330 | 9.330 | 9.173 | 9.229 | 1,688 | +0.01(+0.13%) |
Jan 05, 2017 | 9.400 | 9.400 | 9.217 | 9.217 | 3,774 | -0.11(-1.21%) |
Jan 04, 2017 | 9.400 | 9.400 | 9.260 | 9.330 | 5,935 | +0.00(+0.00%) |
Jan 03, 2017 | 9.330 | 9.330 | 9.330 | 9.330 | 503 | -0.10(-1.11%) |
Dec 30, 2016 | 9.435 | 9.435 | 9.435 | 0 | +0.06(+0.60%) | |
Dec 29, 2016 | 9.435 | 9.435 | 9.379 | 9.379 | 1,522 | -0.02(-0.22%) |
Dec 28, 2016 | 9.432 | 9.432 | 9.400 | 9.400 | 809 | -0.03(-0.37%) |
Dec 27, 2016 | 9.435 | 9.435 | 9.309 | 9.435 | 948 | +0.00(+0.00%) |
Dec 23, 2016 | 9.435 | 9.435 | 9.435 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 9.400 | 9.435 | 9.156 | 9.435 | 2,379 | +0.03(+0.37%) |
Dec 21, 2016 | 9.295 | 9.400 | 9.295 | 9.400 | 3,818 | +0.14(+1.51%) |
Dec 20, 2016 | 9.016 | 9.295 | 9.016 | 9.260 | 10,299 | +0.35(+3.92%) |
Dec 19, 2016 | 8.911 | 8.955 | 8.858 | 8.911 | 10,413 | +0.00(+0.00%) |
Dec 16, 2016 | 9.152 | 9.156 | 8.876 | 8.911 | 5,761 | -0.24(-2.67%) |
Dec 15, 2016 | 8.946 | 9.156 | 8.946 | 9.156 | 4,386 | +0.24(+2.75%) |
Dec 14, 2016 | 9.086 | 9.295 | 8.876 | 8.911 | 6,453 | -0.38(-4.14%) |
Dec 13, 2016 | 8.841 | 9.365 | 8.841 | 9.295 | 9,088 | +0.45(+5.14%) |
Dec 12, 2016 | 8.991 | 8.991 | 8.788 | 8.841 | 6,118 | -0.07(-0.78%) |
Dec 09, 2016 | 8.806 | 9.102 | 8.771 | 8.911 | 14,445 | -0.10(-1.16%) |
Dec 08, 2016 | 9.190 | 9.435 | 8.701 | 9.016 | 12,807 | -0.28(-3.01%) |
Dec 07, 2016 | 10.66 | 10.66 | 8.492 | 9.295 | 31,366 | +0.53(+6.06%) |
Dec 06, 2016 | 8.626 | 8.833 | 8.592 | 8.764 | 22,837 | +0.28(+3.25%) |
Dec 05, 2016 | 8.626 | 8.626 | 8.454 | 8.488 | 17,432 | -0.10(-1.20%) |
Dec 02, 2016 | 8.488 | 8.626 | 8.385 | 8.592 | 3,032 | +0.17(+2.05%) |