Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 9.135 | 9.135 | 9.096 | 9.118 | 114,584 | -0.02(-0.18%) |
Feb 27, 2017 | 9.058 | 9.157 | 9.058 | 9.135 | 162,698 | +0.07(+0.79%) |
Feb 24, 2017 | 9.217 | 9.256 | 9.047 | 9.064 | 360,007 | -0.24(-2.54%) |
Feb 23, 2017 | 9.201 | 9.299 | 9.184 | 9.299 | 152,427 | +0.14(+1.56%) |
Feb 22, 2017 | 9.086 | 9.168 | 9.075 | 9.157 | 116,013 | +0.03(+0.30%) |
Feb 21, 2017 | 9.107 | 9.140 | 9.086 | 9.129 | 125,097 | +0.09(+0.97%) |
Feb 17, 2017 | 9.042 | 9.042 | 9.042 | 0 | -0.03(-0.30%) | |
Feb 16, 2017 | 9.107 | 9.140 | 9.053 | 9.069 | 142,519 | -0.06(-0.61%) |
Feb 15, 2017 | 9.152 | 9.179 | 9.114 | 9.125 | 145,011 | -0.05(-0.59%) |
Feb 14, 2017 | 9.158 | 9.239 | 9.158 | 9.180 | 106,888 | +0.01(+0.06%) |
Feb 13, 2017 | 9.201 | 9.250 | 9.174 | 9.174 | 121,801 | -0.02(-0.18%) |
Feb 10, 2017 | 9.180 | 9.212 | 9.136 | 9.190 | 135,882 | -0.01(-0.12%) |
Feb 09, 2017 | 9.218 | 9.235 | 9.201 | 9.201 | 130,656 | -0.01(-0.12%) |
Feb 08, 2017 | 9.212 | 9.239 | 9.207 | 9.212 | 113,046 | -0.01(-0.06%) |
Feb 07, 2017 | 9.256 | 9.256 | 9.218 | 9.218 | 103,967 | -0.04(-0.41%) |
Feb 06, 2017 | 9.245 | 9.312 | 9.229 | 9.256 | 79,273 | -0.03(-0.29%) |
Feb 03, 2017 | 9.305 | 9.321 | 9.272 | 9.283 | 98,623 | +0.03(+0.29%) |
Feb 02, 2017 | 9.354 | 9.404 | 9.256 | 9.256 | 135,543 | -0.11(-1.16%) |
Feb 01, 2017 | 9.408 | 9.430 | 9.316 | 9.365 | 142,222 | -0.01(-0.12%) |
Jan 31, 2017 | 9.305 | 9.376 | 9.272 | 9.376 | 142,107 | +0.06(+0.64%) |
Jan 30, 2017 | 9.267 | 9.321 | 9.180 | 9.316 | 120,520 | +0.05(+0.53%) |
Jan 27, 2017 | 9.261 | 9.278 | 9.261 | 9.267 | 82,751 | +0.00(+0.00%) |
Jan 26, 2017 | 9.218 | 9.267 | 9.218 | 9.267 | 105,237 | +0.06(+0.65%) |
Jan 25, 2017 | 9.218 | 9.245 | 9.169 | 9.207 | 136,365 | +0.00(+0.03%) |
Jan 24, 2017 | 9.158 | 9.212 | 9.109 | 9.204 | 84,125 | +0.08(+0.92%) |
Jan 23, 2017 | 9.125 | 9.141 | 9.103 | 9.120 | 128,432 | +0.02(+0.18%) |
Jan 20, 2017 | 9.021 | 9.109 | 9.021 | 9.103 | 37,493 | +0.10(+1.14%) |
Jan 19, 2017 | 9.049 | 9.071 | 8.968 | 9.001 | 70,472 | -0.05(-0.54%) |
Jan 18, 2017 | 9.022 | 9.060 | 9.006 | 9.049 | 87,984 | +0.06(+0.72%) |
Jan 17, 2017 | 8.995 | 9.017 | 8.936 | 8.984 | 131,756 | -0.05(-0.60%) |
Jan 13, 2017 | 9.039 | 9.039 | 9.039 | 0 | +0.09(+0.97%) | |
Jan 12, 2017 | 8.990 | 9.006 | 8.941 | 8.952 | 65,464 | -0.06(-0.66%) |
Jan 11, 2017 | 9.017 | 9.055 | 8.957 | 9.012 | 110,761 | +0.01(+0.12%) |
Jan 10, 2017 | 9.012 | 9.049 | 9.001 | 9.001 | 68,116 | -0.02(-0.18%) |
Jan 09, 2017 | 9.039 | 9.039 | 8.963 | 9.017 | 65,682 | -0.05(-0.54%) |
Jan 06, 2017 | 8.952 | 9.066 | 8.925 | 9.066 | 92,628 | +0.10(+1.15%) |
Jan 05, 2017 | 8.860 | 8.974 | 8.833 | 8.963 | 101,141 | +0.09(+1.04%) |
Jan 04, 2017 | 8.817 | 8.883 | 8.757 | 8.871 | 120,607 | +0.15(+1.74%) |
Jan 03, 2017 | 9.012 | 9.049 | 8.670 | 8.719 | 493,524 | -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 | 9.033 | 9.125 | 88,510 | +0.05(+0.54%) |
Dec 28, 2016 | 9.136 | 9.163 | 9.077 | 9.077 | 93,066 | -0.08(-0.83%) |
Dec 27, 2016 | 9.207 | 9.217 | 9.134 | 9.152 | 83,994 | -0.02(-0.24%) |
Dec 23, 2016 | 9.174 | 9.174 | 9.174 | 0 | -0.05(-0.56%) | |
Dec 22, 2016 | 9.190 | 9.261 | 9.190 | 9.225 | 108,041 | +0.02(+0.26%) |
Dec 21, 2016 | 9.228 | 9.228 | 9.152 | 9.201 | 94,643 | -0.02(-0.25%) |
Dec 20, 2016 | 9.186 | 9.229 | 9.111 | 9.224 | 117,155 | +0.06(+0.70%) |
Dec 19, 2016 | 9.132 | 9.181 | 9.042 | 9.159 | 103,176 | +0.06(+0.71%) |
Dec 16, 2016 | 8.987 | 9.116 | 8.940 | 9.095 | 98,147 | +0.11(+1.20%) |
Dec 15, 2016 | 8.912 | 8.987 | 8.912 | 8.987 | 85,535 | +0.07(+0.78%) |
Dec 14, 2016 | 8.890 | 8.955 | 8.826 | 8.917 | 203,388 | +0.00(+0.00%) |
Dec 13, 2016 | 8.949 | 8.949 | 8.896 | 8.917 | 141,639 | +0.00(+0.05%) |
Dec 12, 2016 | 8.933 | 8.948 | 8.906 | 8.913 | 102,733 | -0.02(-0.23%) |
Dec 09, 2016 | 8.917 | 8.966 | 8.896 | 8.933 | 123,020 | +0.03(+0.36%) |
Dec 08, 2016 | 8.879 | 8.922 | 8.842 | 8.901 | 129,763 | -0.02(-0.18%) |
Dec 07, 2016 | 8.874 | 8.922 | 8.809 | 8.917 | 146,123 | +0.04(+0.42%) |
Dec 06, 2016 | 8.815 | 8.879 | 8.766 | 8.879 | 116,503 | +0.07(+0.79%) |
Dec 05, 2016 | 8.777 | 8.901 | 8.777 | 8.809 | 165,144 | +0.02(+0.25%) |
Dec 02, 2016 | 8.906 | 8.999 | 8.777 | 8.788 | 184,358 | -0.14(-1.57%) |