Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 9.135 | 9.135 | 9.097 | 9.119 | 114,577 | -0.02(-0.18%) |
Feb 27, 2017 | 9.059 | 9.157 | 9.059 | 9.135 | 162,688 | +0.07(+0.79%) |
Feb 24, 2017 | 9.218 | 9.256 | 9.048 | 9.064 | 359,984 | -0.24(-2.54%) |
Feb 23, 2017 | 9.201 | 9.300 | 9.185 | 9.300 | 152,417 | +0.14(+1.56%) |
Feb 22, 2017 | 9.086 | 9.168 | 9.075 | 9.157 | 116,006 | +0.03(+0.30%) |
Feb 21, 2017 | 9.108 | 9.141 | 9.086 | 9.130 | 125,090 | +0.09(+0.97%) |
Feb 17, 2017 | 9.042 | 9.042 | 9.042 | 0 | -0.03(-0.30%) | |
Feb 16, 2017 | 9.108 | 9.141 | 9.053 | 9.070 | 142,510 | -0.06(-0.61%) |
Feb 15, 2017 | 9.153 | 9.180 | 9.115 | 9.126 | 145,002 | -0.05(-0.59%) |
Feb 14, 2017 | 9.158 | 9.240 | 9.158 | 9.180 | 106,881 | +0.01(+0.06%) |
Feb 13, 2017 | 9.202 | 9.251 | 9.175 | 9.175 | 121,793 | -0.02(-0.18%) |
Feb 10, 2017 | 9.180 | 9.213 | 9.136 | 9.191 | 135,874 | -0.01(-0.12%) |
Feb 09, 2017 | 9.218 | 9.235 | 9.202 | 9.202 | 130,648 | -0.01(-0.12%) |
Feb 08, 2017 | 9.213 | 9.240 | 9.207 | 9.213 | 113,039 | -0.01(-0.06%) |
Feb 07, 2017 | 9.256 | 9.256 | 9.218 | 9.218 | 103,961 | -0.04(-0.41%) |
Feb 06, 2017 | 9.245 | 9.313 | 9.229 | 9.256 | 79,268 | -0.03(-0.29%) |
Feb 03, 2017 | 9.305 | 9.322 | 9.273 | 9.284 | 98,617 | +0.03(+0.29%) |
Feb 02, 2017 | 9.355 | 9.404 | 9.256 | 9.256 | 135,535 | -0.11(-1.16%) |
Feb 01, 2017 | 9.409 | 9.431 | 9.316 | 9.365 | 142,214 | -0.01(-0.12%) |
Jan 31, 2017 | 9.305 | 9.376 | 9.273 | 9.376 | 142,098 | +0.06(+0.64%) |
Jan 30, 2017 | 9.267 | 9.322 | 9.180 | 9.316 | 120,513 | +0.05(+0.53%) |
Jan 27, 2017 | 9.262 | 9.278 | 9.262 | 9.267 | 82,746 | +0.00(+0.00%) |
Jan 26, 2017 | 9.218 | 9.267 | 9.218 | 9.267 | 105,230 | +0.06(+0.65%) |
Jan 25, 2017 | 9.218 | 9.245 | 9.169 | 9.207 | 136,356 | +0.00(+0.03%) |
Jan 24, 2017 | 9.158 | 9.213 | 9.109 | 9.204 | 84,120 | +0.08(+0.92%) |
Jan 23, 2017 | 9.126 | 9.142 | 9.104 | 9.120 | 128,424 | +0.02(+0.18%) |
Jan 20, 2017 | 9.022 | 9.109 | 9.022 | 9.104 | 37,491 | +0.10(+1.14%) |
Jan 19, 2017 | 9.050 | 9.072 | 8.969 | 9.001 | 70,467 | -0.05(-0.54%) |
Jan 18, 2017 | 9.023 | 9.061 | 9.007 | 9.050 | 87,979 | +0.06(+0.72%) |
Jan 17, 2017 | 8.996 | 9.018 | 8.936 | 8.985 | 131,748 | -0.05(-0.60%) |
Jan 13, 2017 | 9.039 | 9.039 | 9.039 | 0 | +0.09(+0.97%) | |
Jan 12, 2017 | 8.990 | 9.007 | 8.942 | 8.953 | 65,460 | -0.06(-0.66%) |
Jan 11, 2017 | 9.018 | 9.055 | 8.958 | 9.012 | 110,754 | +0.01(+0.12%) |
Jan 10, 2017 | 9.012 | 9.050 | 9.001 | 9.001 | 68,111 | -0.02(-0.18%) |
Jan 09, 2017 | 9.039 | 9.039 | 8.963 | 9.018 | 65,678 | -0.05(-0.54%) |
Jan 06, 2017 | 8.953 | 9.066 | 8.926 | 9.066 | 92,622 | +0.10(+1.15%) |
Jan 05, 2017 | 8.860 | 8.974 | 8.833 | 8.963 | 101,134 | +0.09(+1.04%) |
Jan 04, 2017 | 8.817 | 8.884 | 8.758 | 8.871 | 120,599 | +0.15(+1.74%) |
Jan 03, 2017 | 9.012 | 9.050 | 8.671 | 8.720 | 493,493 | -0.23(-2.54%) |
Dec 30, 2016 | 8.947 | 8.947 | 8.947 | 0 | -0.18(-1.96%) | |
Dec 29, 2016 | 9.077 | 9.131 | 9.034 | 9.126 | 88,505 | +0.05(+0.54%) |
Dec 28, 2016 | 9.137 | 9.164 | 9.077 | 9.077 | 93,060 | -0.08(-0.83%) |
Dec 27, 2016 | 9.207 | 9.218 | 9.135 | 9.153 | 83,989 | -0.02(-0.24%) |
Dec 23, 2016 | 9.175 | 9.175 | 9.175 | 0 | -0.05(-0.56%) | |
Dec 22, 2016 | 9.191 | 9.261 | 9.191 | 9.226 | 108,034 | +0.02(+0.26%) |
Dec 21, 2016 | 9.229 | 9.229 | 9.153 | 9.202 | 94,637 | -0.02(-0.25%) |
Dec 20, 2016 | 9.187 | 9.230 | 9.111 | 9.224 | 117,148 | +0.06(+0.71%) |
Dec 19, 2016 | 9.133 | 9.181 | 9.042 | 9.160 | 103,169 | +0.06(+0.71%) |
Dec 16, 2016 | 8.988 | 9.117 | 8.941 | 9.095 | 98,141 | +0.11(+1.20%) |
Dec 15, 2016 | 8.912 | 8.988 | 8.912 | 8.988 | 85,530 | +0.07(+0.78%) |
Dec 14, 2016 | 8.891 | 8.955 | 8.826 | 8.918 | 203,375 | +0.00(+0.00%) |
Dec 13, 2016 | 8.950 | 8.950 | 8.896 | 8.918 | 141,630 | +0.00(+0.05%) |
Dec 12, 2016 | 8.934 | 8.948 | 8.907 | 8.914 | 102,727 | -0.02(-0.23%) |
Dec 09, 2016 | 8.918 | 8.966 | 8.896 | 8.934 | 123,012 | +0.03(+0.36%) |
Dec 08, 2016 | 8.880 | 8.923 | 8.842 | 8.902 | 129,755 | -0.02(-0.18%) |
Dec 07, 2016 | 8.875 | 8.923 | 8.810 | 8.918 | 146,114 | +0.04(+0.42%) |
Dec 06, 2016 | 8.815 | 8.880 | 8.767 | 8.880 | 116,496 | +0.07(+0.79%) |
Dec 05, 2016 | 8.778 | 8.902 | 8.778 | 8.810 | 165,134 | +0.02(+0.25%) |
Dec 02, 2016 | 8.907 | 9.000 | 8.778 | 8.788 | 184,346 | -0.14(-1.57%) |