Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 9.065 | 9.065 | 9.027 | 9.049 | 115,468 | -0.02(-0.18%) |
Feb 27, 2017 | 8.989 | 9.087 | 8.989 | 9.065 | 163,953 | +0.07(+0.79%) |
Feb 24, 2017 | 9.147 | 9.185 | 8.978 | 8.994 | 362,784 | -0.23(-2.54%) |
Feb 23, 2017 | 9.130 | 9.228 | 9.114 | 9.228 | 153,603 | +0.14(+1.56%) |
Feb 22, 2017 | 9.016 | 9.098 | 9.005 | 9.087 | 116,908 | +0.03(+0.30%) |
Feb 21, 2017 | 9.038 | 9.070 | 9.016 | 9.060 | 126,063 | +0.09(+0.97%) |
Feb 17, 2017 | 8.972 | 8.972 | 8.972 | 0 | -0.03(-0.30%) | |
Feb 16, 2017 | 9.038 | 9.070 | 8.983 | 9.000 | 143,618 | -0.06(-0.61%) |
Feb 15, 2017 | 9.082 | 9.109 | 9.044 | 9.055 | 146,130 | -0.05(-0.59%) |
Feb 14, 2017 | 9.088 | 9.169 | 9.088 | 9.109 | 107,712 | +0.01(+0.06%) |
Feb 13, 2017 | 9.131 | 9.179 | 9.104 | 9.104 | 122,740 | -0.02(-0.18%) |
Feb 10, 2017 | 9.109 | 9.142 | 9.066 | 9.120 | 136,931 | -0.01(-0.12%) |
Feb 09, 2017 | 9.147 | 9.164 | 9.131 | 9.131 | 131,664 | -0.01(-0.12%) |
Feb 08, 2017 | 9.142 | 9.169 | 9.136 | 9.142 | 113,918 | -0.01(-0.06%) |
Feb 07, 2017 | 9.185 | 9.185 | 9.147 | 9.147 | 104,769 | -0.04(-0.41%) |
Feb 06, 2017 | 9.174 | 9.241 | 9.158 | 9.185 | 79,884 | -0.03(-0.29%) |
Feb 03, 2017 | 9.234 | 9.250 | 9.201 | 9.212 | 99,384 | +0.03(+0.29%) |
Feb 02, 2017 | 9.282 | 9.332 | 9.185 | 9.185 | 136,589 | -0.11(-1.16%) |
Feb 01, 2017 | 9.336 | 9.358 | 9.244 | 9.293 | 143,320 | -0.01(-0.12%) |
Jan 31, 2017 | 9.234 | 9.304 | 9.201 | 9.304 | 143,203 | +0.06(+0.64%) |
Jan 30, 2017 | 9.196 | 9.250 | 9.109 | 9.244 | 121,450 | +0.05(+0.53%) |
Jan 27, 2017 | 9.190 | 9.207 | 9.190 | 9.196 | 83,389 | +0.00(+0.00%) |
Jan 26, 2017 | 9.147 | 9.196 | 9.147 | 9.196 | 106,049 | +0.06(+0.65%) |
Jan 25, 2017 | 9.147 | 9.174 | 9.098 | 9.136 | 137,417 | +0.00(+0.03%) |
Jan 24, 2017 | 9.088 | 9.142 | 9.039 | 9.133 | 84,774 | +0.08(+0.92%) |
Jan 23, 2017 | 9.055 | 9.071 | 9.034 | 9.050 | 129,423 | +0.02(+0.18%) |
Jan 20, 2017 | 8.952 | 9.039 | 8.952 | 9.034 | 37,783 | +0.10(+1.14%) |
Jan 19, 2017 | 8.980 | 9.002 | 8.900 | 8.932 | 71,015 | -0.05(-0.54%) |
Jan 18, 2017 | 8.953 | 8.991 | 8.937 | 8.980 | 88,663 | +0.06(+0.72%) |
Jan 17, 2017 | 8.926 | 8.948 | 8.867 | 8.916 | 132,772 | -0.05(-0.60%) |
Jan 13, 2017 | 8.969 | 8.969 | 8.969 | 0 | +0.09(+0.97%) | |
Jan 12, 2017 | 8.921 | 8.937 | 8.873 | 8.883 | 65,969 | -0.06(-0.66%) |
Jan 11, 2017 | 8.948 | 8.986 | 8.889 | 8.943 | 111,615 | +0.01(+0.12%) |
Jan 10, 2017 | 8.943 | 8.980 | 8.932 | 8.932 | 68,641 | -0.02(-0.18%) |
Jan 09, 2017 | 8.969 | 8.969 | 8.894 | 8.948 | 66,189 | -0.05(-0.54%) |
Jan 06, 2017 | 8.883 | 8.996 | 8.857 | 8.996 | 93,343 | +0.10(+1.15%) |
Jan 05, 2017 | 8.792 | 8.905 | 8.765 | 8.894 | 101,921 | +0.09(+1.04%) |
Jan 04, 2017 | 8.749 | 8.815 | 8.690 | 8.803 | 121,537 | +0.15(+1.74%) |
Jan 03, 2017 | 8.943 | 8.980 | 8.604 | 8.652 | 497,331 | -0.23(-2.54%) |
Dec 30, 2016 | 8.878 | 8.878 | 8.878 | 0 | -0.18(-1.96%) | |
Dec 29, 2016 | 9.007 | 9.061 | 8.964 | 9.055 | 89,193 | +0.05(+0.54%) |
Dec 28, 2016 | 9.066 | 9.093 | 9.007 | 9.007 | 93,784 | -0.08(-0.83%) |
Dec 27, 2016 | 9.136 | 9.147 | 9.064 | 9.082 | 84,642 | -0.02(-0.24%) |
Dec 23, 2016 | 9.104 | 9.104 | 9.104 | 0 | -0.05(-0.56%) | |
Dec 22, 2016 | 9.120 | 9.190 | 9.120 | 9.155 | 108,875 | +0.02(+0.26%) |
Dec 21, 2016 | 9.158 | 9.158 | 9.082 | 9.131 | 95,373 | -0.02(-0.25%) |
Dec 20, 2016 | 9.116 | 9.159 | 9.041 | 9.153 | 118,059 | +0.06(+0.71%) |
Dec 19, 2016 | 9.062 | 9.111 | 8.972 | 9.089 | 103,972 | +0.06(+0.71%) |
Dec 16, 2016 | 8.918 | 9.046 | 8.872 | 9.025 | 98,904 | +0.11(+1.20%) |
Dec 15, 2016 | 8.844 | 8.918 | 8.844 | 8.918 | 86,195 | +0.07(+0.78%) |
Dec 14, 2016 | 8.822 | 8.886 | 8.758 | 8.849 | 204,957 | +0.00(+0.00%) |
Dec 13, 2016 | 8.881 | 8.881 | 8.827 | 8.849 | 142,732 | +0.00(+0.05%) |
Dec 12, 2016 | 8.865 | 8.879 | 8.838 | 8.845 | 103,526 | -0.02(-0.23%) |
Dec 09, 2016 | 8.849 | 8.897 | 8.827 | 8.865 | 123,969 | +0.03(+0.36%) |
Dec 08, 2016 | 8.811 | 8.854 | 8.774 | 8.833 | 130,764 | -0.02(-0.18%) |
Dec 07, 2016 | 8.806 | 8.854 | 8.742 | 8.849 | 147,250 | +0.04(+0.42%) |
Dec 06, 2016 | 8.747 | 8.811 | 8.699 | 8.811 | 117,402 | +0.07(+0.79%) |
Dec 05, 2016 | 8.710 | 8.833 | 8.710 | 8.742 | 166,418 | +0.02(+0.25%) |
Dec 02, 2016 | 8.838 | 8.930 | 8.710 | 8.720 | 185,780 | -0.14(-1.57%) |