Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 9.703 | 9.752 | 9.649 | 9.654 | 82,810 | -0.02(-0.25%) |
Feb 27, 2017 | 9.752 | 9.752 | 9.606 | 9.679 | 58,044 | -0.10(-1.00%) |
Feb 24, 2017 | 9.923 | 9.923 | 9.776 | 9.776 | 65,788 | -0.20(-1.96%) |
Feb 23, 2017 | 9.971 | 10.02 | 9.923 | 9.971 | 66,639 | +0.05(+0.49%) |
Feb 22, 2017 | 9.703 | 9.996 | 9.703 | 9.923 | 92,259 | +0.22(+2.26%) |
Feb 21, 2017 | 9.654 | 9.752 | 9.586 | 9.703 | 65,958 | +0.10(+1.02%) |
Feb 17, 2017 | 9.606 | 9.606 | 9.606 | 0 | -0.02(-0.25%) | |
Feb 16, 2017 | 9.630 | 9.630 | 9.508 | 9.630 | 63,647 | +0.02(+0.25%) |
Feb 15, 2017 | 9.630 | 9.630 | 9.532 | 9.606 | 96,828 | -0.02(-0.25%) |
Feb 14, 2017 | 9.581 | 9.630 | 9.484 | 9.630 | 91,637 | +0.05(+0.51%) |
Feb 13, 2017 | 9.557 | 9.581 | 9.508 | 9.581 | 100,093 | +0.15(+1.55%) |
Feb 10, 2017 | 9.386 | 9.508 | 9.367 | 9.435 | 230,000 | +0.15(+1.57%) |
Feb 09, 2017 | 9.411 | 9.484 | 9.259 | 9.289 | 199,366 | +0.05(+0.53%) |
Feb 08, 2017 | 9.069 | 9.264 | 9.020 | 9.240 | 151,896 | +0.24(+2.71%) |
Feb 07, 2017 | 8.972 | 9.069 | 8.874 | 8.996 | 224,008 | +0.02(+0.27%) |
Feb 06, 2017 | 9.191 | 9.191 | 8.899 | 8.972 | 227,127 | -0.20(-2.13%) |
Feb 03, 2017 | 9.337 | 9.337 | 9.069 | 9.167 | 107,808 | -0.15(-1.57%) |
Feb 02, 2017 | 9.313 | 9.372 | 9.074 | 9.313 | 100,600 | +0.00(+0.00%) |
Feb 01, 2017 | 9.581 | 9.630 | 9.240 | 9.313 | 152,659 | -0.13(-1.39%) |
Jan 31, 2017 | 9.588 | 9.703 | 9.278 | 9.445 | 248,764 | -0.14(-1.49%) |
Jan 30, 2017 | 9.588 | 9.588 | 9.349 | 9.588 | 219,110 | -0.02(-0.25%) |
Jan 27, 2017 | 9.779 | 9.814 | 9.588 | 9.612 | 137,243 | -0.12(-1.23%) |
Jan 26, 2017 | 10.04 | 10.04 | 9.707 | 9.731 | 121,451 | -0.19(-1.92%) |
Jan 25, 2017 | 10.02 | 10.06 | 9.850 | 9.922 | 117,646 | -0.10(-0.95%) |
Jan 24, 2017 | 10.06 | 10.06 | 9.946 | 10.02 | 52,024 | +0.02(+0.24%) |
Jan 23, 2017 | 10.02 | 10.04 | 9.922 | 9.993 | 86,145 | +0.00(+0.00%) |
Jan 20, 2017 | 10.04 | 10.06 | 9.922 | 9.993 | 60,577 | +0.02(+0.24%) |
Jan 19, 2017 | 10.04 | 10.09 | 9.946 | 9.969 | 113,694 | +0.00(+0.00%) |
Jan 18, 2017 | 10.02 | 10.06 | 9.969 | 9.969 | 28,200 | +0.00(+0.00%) |
Jan 17, 2017 | 9.969 | 10.09 | 9.922 | 9.969 | 80,598 | +0.02(+0.24%) |
Jan 13, 2017 | 9.946 | 9.946 | 9.946 | 0 | +0.14(+1.46%) | |
Jan 12, 2017 | 9.898 | 9.898 | 9.755 | 9.802 | 97,405 | -0.01(-0.12%) |
Jan 11, 2017 | 9.779 | 9.850 | 9.731 | 9.814 | 86,305 | +0.06(+0.61%) |
Jan 10, 2017 | 9.731 | 9.802 | 9.683 | 9.755 | 131,296 | +0.05(+0.49%) |
Jan 09, 2017 | 9.779 | 9.792 | 9.564 | 9.707 | 160,891 | -0.05(-0.49%) |
Jan 06, 2017 | 9.731 | 9.755 | 9.588 | 9.755 | 66,422 | +0.07(+0.74%) |
Jan 05, 2017 | 9.731 | 9.779 | 9.636 | 9.683 | 81,560 | -0.07(-0.73%) |
Jan 04, 2017 | 9.516 | 9.802 | 9.516 | 9.755 | 159,564 | +0.33(+3.54%) |
Jan 03, 2017 | 9.397 | 9.802 | 9.397 | 9.421 | 227,806 | -0.02(-0.25%) |
Dec 30, 2016 | 9.445 | 9.445 | 9.445 | 0 | +0.19(+2.06%) | |
Dec 29, 2016 | 9.397 | 9.397 | 9.182 | 9.254 | 88,797 | -0.05(-0.51%) |
Dec 28, 2016 | 9.397 | 9.397 | 9.230 | 9.302 | 102,573 | +0.00(+0.00%) |
Dec 27, 2016 | 8.992 | 9.373 | 8.899 | 9.302 | 208,446 | +0.45(+5.12%) |
Dec 23, 2016 | 8.848 | 8.848 | 8.848 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 8.801 | 8.930 | 8.777 | 8.848 | 45,135 | +0.05(+0.54%) |
Dec 21, 2016 | 8.896 | 9.069 | 8.777 | 8.801 | 63,527 | -0.05(-0.54%) |
Dec 20, 2016 | 8.920 | 8.944 | 8.825 | 8.848 | 30,928 | -0.05(-0.54%) |
Dec 19, 2016 | 8.992 | 9.087 | 8.848 | 8.896 | 87,160 | -0.14(-1.58%) |
Dec 16, 2016 | 9.015 | 9.116 | 8.872 | 9.039 | 30,257 | +0.05(+0.53%) |
Dec 15, 2016 | 9.111 | 9.204 | 8.944 | 8.992 | 37,150 | -0.07(-0.79%) |
Dec 14, 2016 | 9.039 | 9.206 | 9.015 | 9.063 | 98,026 | +0.02(+0.26%) |
Dec 13, 2016 | 8.992 | 9.063 | 8.801 | 9.039 | 28,119 | +0.10(+1.07%) |
Dec 12, 2016 | 9.182 | 9.204 | 8.825 | 8.944 | 106,912 | -0.19(-2.09%) |
Dec 09, 2016 | 9.230 | 9.230 | 9.068 | 9.135 | 59,156 | -0.05(-0.52%) |
Dec 08, 2016 | 9.159 | 9.182 | 9.063 | 9.182 | 215,960 | +0.02(+0.26%) |
Dec 07, 2016 | 9.039 | 9.206 | 8.980 | 9.159 | 118,382 | +0.19(+2.13%) |
Dec 06, 2016 | 8.586 | 9.111 | 8.515 | 8.968 | 261,374 | +0.45(+5.32%) |
Dec 05, 2016 | 8.586 | 8.615 | 8.491 | 8.515 | 130,145 | -0.07(-0.83%) |
Dec 02, 2016 | 8.586 | 8.658 | 8.586 | 8.586 | 48,903 | -0.02(-0.28%) |