Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 9.341 | 9.354 | 9.234 | 9.303 | 427,284 | -0.05(-0.54%) |
Feb 27, 2017 | 9.379 | 9.442 | 9.291 | 9.354 | 428,675 | -0.04(-0.40%) |
Feb 24, 2017 | 9.423 | 9.498 | 9.316 | 9.392 | 342,488 | +0.01(+0.07%) |
Feb 23, 2017 | 9.398 | 9.508 | 9.360 | 9.385 | 510,569 | -0.04(-0.47%) |
Feb 22, 2017 | 9.467 | 9.518 | 9.354 | 9.430 | 348,671 | -0.04(-0.47%) |
Feb 21, 2017 | 9.436 | 9.498 | 9.417 | 9.474 | 424,957 | +0.04(+0.47%) |
Feb 17, 2017 | 9.430 | 9.430 | 9.430 | 0 | +0.02(+0.20%) | |
Feb 16, 2017 | 9.322 | 9.439 | 9.291 | 9.411 | 543,569 | +0.09(+0.95%) |
Feb 15, 2017 | 9.417 | 9.417 | 9.215 | 9.322 | 801,653 | -0.11(-1.20%) |
Feb 14, 2017 | 9.404 | 9.480 | 9.334 | 9.436 | 554,229 | +0.03(+0.34%) |
Feb 13, 2017 | 9.467 | 9.619 | 9.373 | 9.404 | 546,883 | -0.06(-0.60%) |
Feb 10, 2017 | 9.310 | 9.530 | 9.234 | 9.461 | 615,679 | +0.19(+2.04%) |
Feb 09, 2017 | 9.373 | 9.398 | 9.265 | 9.272 | 782,709 | -0.13(-1.34%) |
Feb 08, 2017 | 9.436 | 9.455 | 9.114 | 9.398 | 1,878,636 | -0.24(-2.49%) |
Feb 07, 2017 | 9.758 | 9.789 | 9.581 | 9.638 | 422,417 | -0.11(-1.17%) |
Feb 06, 2017 | 9.688 | 9.780 | 9.644 | 9.751 | 612,092 | +0.11(+1.18%) |
Feb 03, 2017 | 9.625 | 9.714 | 9.578 | 9.638 | 473,054 | +0.12(+1.26%) |
Feb 02, 2017 | 9.442 | 9.521 | 9.411 | 9.518 | 474,135 | +0.03(+0.27%) |
Feb 01, 2017 | 9.562 | 9.613 | 9.455 | 9.493 | 477,879 | +0.04(+0.47%) |
Jan 31, 2017 | 9.594 | 9.594 | 9.300 | 9.448 | 547,639 | -0.08(-0.80%) |
Jan 30, 2017 | 9.543 | 9.560 | 9.457 | 9.524 | 391,182 | -0.05(-0.53%) |
Jan 27, 2017 | 9.657 | 9.657 | 9.480 | 9.575 | 212,884 | -0.06(-0.59%) |
Jan 26, 2017 | 9.669 | 9.704 | 9.587 | 9.631 | 267,860 | +0.01(+0.13%) |
Jan 25, 2017 | 9.720 | 9.770 | 9.600 | 9.619 | 310,252 | -0.06(-0.65%) |
Jan 24, 2017 | 9.663 | 9.704 | 9.562 | 9.682 | 440,295 | +0.01(+0.13%) |
Jan 23, 2017 | 9.556 | 9.676 | 9.500 | 9.669 | 368,918 | +0.13(+1.32%) |
Jan 20, 2017 | 9.411 | 9.549 | 9.411 | 9.543 | 348,849 | +0.11(+1.20%) |
Jan 19, 2017 | 9.556 | 9.556 | 9.404 | 9.430 | 463,370 | -0.11(-1.13%) |
Jan 18, 2017 | 9.480 | 9.562 | 9.430 | 9.537 | 330,644 | +0.06(+0.67%) |
Jan 17, 2017 | 9.606 | 9.714 | 9.455 | 9.474 | 371,084 | -0.14(-1.44%) |
Jan 13, 2017 | 9.613 | 9.613 | 9.613 | 0 | +0.08(+0.79%) | |
Jan 12, 2017 | 9.644 | 9.644 | 9.428 | 9.537 | 309,605 | -0.15(-1.56%) |
Jan 11, 2017 | 9.707 | 9.840 | 9.594 | 9.688 | 430,217 | +0.02(+0.20%) |
Jan 10, 2017 | 9.493 | 9.669 | 9.442 | 9.669 | 483,118 | +0.20(+2.07%) |
Jan 09, 2017 | 9.373 | 9.493 | 9.303 | 9.474 | 548,858 | +0.06(+0.67%) |
Jan 06, 2017 | 9.543 | 9.543 | 9.404 | 9.411 | 403,647 | -0.09(-0.93%) |
Jan 05, 2017 | 9.606 | 9.676 | 9.467 | 9.499 | 506,128 | -0.13(-1.38%) |
Jan 04, 2017 | 9.587 | 9.663 | 9.499 | 9.631 | 381,945 | +0.11(+1.13%) |
Jan 03, 2017 | 9.404 | 9.562 | 9.360 | 9.524 | 644,400 | +0.17(+1.82%) |
Dec 30, 2016 | 9.354 | 9.354 | 9.354 | 0 | -0.14(-1.46%) | |
Dec 29, 2016 | 9.354 | 9.581 | 9.341 | 9.493 | 480,079 | +0.15(+1.62%) |
Dec 28, 2016 | 9.512 | 9.543 | 9.284 | 9.341 | 685,757 | -0.18(-1.89%) |
Dec 27, 2016 | 9.509 | 9.527 | 9.436 | 9.521 | 1,040,572 | +0.04(+0.38%) |
Dec 23, 2016 | 9.485 | 9.485 | 9.485 | 0 | -0.01(-0.06%) | |
Dec 22, 2016 | 9.485 | 9.630 | 9.394 | 9.491 | 706,815 | +0.00(+0.00%) |
Dec 21, 2016 | 9.473 | 9.533 | 9.333 | 9.491 | 736,608 | -0.05(-0.57%) |
Dec 20, 2016 | 9.479 | 9.597 | 9.291 | 9.545 | 900,545 | -0.05(-0.57%) |
Dec 19, 2016 | 9.394 | 9.648 | 9.321 | 9.600 | 1,094,106 | +0.35(+3.80%) |
Dec 16, 2016 | 9.170 | 9.443 | 9.151 | 9.248 | 1,675,547 | +0.14(+1.53%) |
Dec 15, 2016 | 9.648 | 9.742 | 9.091 | 9.109 | 1,566,031 | -0.58(-5.94%) |
Dec 14, 2016 | 9.836 | 10.000 | 9.679 | 9.685 | 634,962 | -0.16(-1.60%) |
Dec 13, 2016 | 10.18 | 10.21 | 9.818 | 9.842 | 580,734 | -0.31(-3.04%) |
Dec 12, 2016 | 10.35 | 10.35 | 10.07 | 10.15 | 610,289 | -0.20(-1.93%) |
Dec 09, 2016 | 10.36 | 10.38 | 10.26 | 10.35 | 675,022 | +0.05(+0.47%) |
Dec 08, 2016 | 10.17 | 10.37 | 10.07 | 10.30 | 760,451 | +0.14(+1.37%) |
Dec 07, 2016 | 10.07 | 10.24 | 9.994 | 10.16 | 724,929 | +0.11(+1.09%) |
Dec 06, 2016 | 10.09 | 10.11 | 9.951 | 10.05 | 547,400 | +0.02(+0.18%) |
Dec 05, 2016 | 9.824 | 10.05 | 9.812 | 10.04 | 566,712 | +0.27(+2.73%) |
Dec 02, 2016 | 9.824 | 9.873 | 9.739 | 9.770 | 346,168 | -0.05(-0.56%) |