Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 9.899 | 9.940 | 9.750 | 9.776 | 72,396 | -0.18(-1.80%) |
Feb 27, 2017 | 9.766 | 9.996 | 9.766 | 9.955 | 82,161 | +0.14(+1.41%) |
Feb 24, 2017 | 9.766 | 9.837 | 9.715 | 9.817 | 83,697 | +0.01(+0.05%) |
Feb 23, 2017 | 9.914 | 9.965 | 9.766 | 9.812 | 71,520 | -0.14(-1.39%) |
Feb 22, 2017 | 9.878 | 9.960 | 9.771 | 9.950 | 98,524 | +0.06(+0.62%) |
Feb 21, 2017 | 9.735 | 9.909 | 9.735 | 9.888 | 83,114 | +0.16(+1.63%) |
Feb 17, 2017 | 9.730 | 9.730 | 9.730 | 0 | -0.26(-2.56%) | |
Feb 16, 2017 | 9.837 | 10.07 | 9.837 | 9.986 | 43,618 | +0.14(+1.40%) |
Feb 15, 2017 | 9.868 | 9.904 | 9.786 | 9.848 | 69,631 | -0.03(-0.26%) |
Feb 14, 2017 | 9.970 | 9.975 | 9.842 | 9.873 | 89,482 | -0.14(-1.38%) |
Feb 13, 2017 | 10.05 | 10.14 | 9.991 | 10.01 | 104,571 | +0.03(+0.31%) |
Feb 10, 2017 | 9.740 | 10.01 | 9.725 | 9.980 | 91,970 | +0.28(+2.85%) |
Feb 09, 2017 | 9.306 | 9.776 | 9.306 | 9.704 | 116,711 | +0.35(+3.72%) |
Feb 08, 2017 | 9.387 | 9.643 | 9.321 | 9.357 | 70,153 | -0.06(-0.65%) |
Feb 07, 2017 | 9.234 | 9.439 | 9.234 | 9.418 | 97,591 | +0.18(+1.99%) |
Feb 06, 2017 | 9.346 | 9.433 | 9.208 | 9.234 | 45,519 | -0.20(-2.17%) |
Feb 03, 2017 | 9.392 | 9.454 | 9.280 | 9.439 | 61,287 | +0.13(+1.43%) |
Feb 02, 2017 | 9.239 | 9.454 | 9.238 | 9.306 | 57,448 | +0.01(+0.11%) |
Feb 01, 2017 | 9.428 | 9.474 | 9.229 | 9.295 | 78,215 | -0.08(-0.82%) |
Jan 31, 2017 | 9.214 | 9.392 | 9.193 | 9.372 | 74,964 | +0.17(+1.83%) |
Jan 30, 2017 | 9.587 | 9.597 | 9.188 | 9.203 | 92,950 | -0.36(-3.79%) |
Jan 27, 2017 | 9.418 | 9.628 | 9.408 | 9.566 | 43,712 | +0.14(+1.46%) |
Jan 26, 2017 | 9.628 | 9.628 | 9.311 | 9.428 | 54,088 | -0.20(-2.12%) |
Jan 25, 2017 | 9.505 | 9.653 | 9.433 | 9.633 | 124,787 | +0.22(+2.34%) |
Jan 24, 2017 | 9.162 | 9.459 | 9.111 | 9.413 | 91,309 | +0.28(+3.02%) |
Jan 23, 2017 | 9.152 | 9.369 | 9.075 | 9.137 | 71,999 | -0.03(-0.28%) |
Jan 20, 2017 | 9.137 | 9.295 | 9.111 | 9.162 | 78,899 | +0.03(+0.34%) |
Jan 19, 2017 | 9.321 | 9.336 | 9.111 | 9.132 | 61,893 | -0.15(-1.60%) |
Jan 18, 2017 | 9.254 | 9.306 | 9.147 | 9.280 | 46,124 | +0.10(+1.11%) |
Jan 17, 2017 | 9.091 | 9.203 | 9.081 | 9.178 | 129,690 | +0.04(+0.39%) |
Jan 13, 2017 | 9.142 | 9.142 | 9.142 | 0 | -0.14(-1.49%) | |
Jan 12, 2017 | 9.485 | 9.523 | 9.239 | 9.280 | 76,769 | -0.22(-2.31%) |
Jan 11, 2017 | 9.398 | 9.510 | 9.382 | 9.500 | 100,423 | +0.03(+0.27%) |
Jan 10, 2017 | 9.362 | 9.505 | 9.280 | 9.474 | 79,247 | +0.06(+0.60%) |
Jan 09, 2017 | 9.449 | 9.587 | 9.352 | 9.418 | 115,772 | -0.05(-0.54%) |
Jan 06, 2017 | 9.188 | 9.556 | 9.132 | 9.469 | 159,219 | +0.44(+4.87%) |
Jan 05, 2017 | 9.418 | 9.510 | 9.004 | 9.029 | 146,805 | -0.64(-6.61%) |
Jan 04, 2017 | 9.485 | 9.679 | 9.485 | 9.669 | 146,727 | +0.21(+2.22%) |
Jan 03, 2017 | 9.704 | 9.704 | 9.249 | 9.459 | 143,156 | -0.08(-0.80%) |
Dec 30, 2016 | 9.536 | 9.536 | 9.536 | 0 | +0.03(+0.27%) | |
Dec 29, 2016 | 9.515 | 9.612 | 9.372 | 9.510 | 73,032 | -0.03(-0.32%) |
Dec 28, 2016 | 9.531 | 9.704 | 9.485 | 9.541 | 62,404 | -0.02(-0.21%) |
Dec 27, 2016 | 9.409 | 9.607 | 9.409 | 9.561 | 43,036 | +0.09(+0.97%) |
Dec 23, 2016 | 9.470 | 9.470 | 9.470 | 0 | +0.08(+0.81%) | |
Dec 22, 2016 | 9.439 | 9.485 | 9.363 | 9.393 | 50,956 | +0.00(+0.00%) |
Dec 21, 2016 | 9.505 | 9.505 | 9.383 | 9.393 | 74,455 | -0.09(-0.91%) |
Dec 20, 2016 | 9.592 | 9.622 | 9.414 | 9.480 | 109,204 | -0.11(-1.17%) |
Dec 19, 2016 | 9.612 | 9.724 | 9.515 | 9.592 | 143,162 | +0.03(+0.32%) |
Dec 16, 2016 | 9.581 | 9.749 | 9.409 | 9.561 | 433,635 | -0.02(-0.16%) |
Dec 15, 2016 | 9.581 | 9.627 | 9.464 | 9.576 | 178,437 | +0.01(+0.11%) |
Dec 14, 2016 | 9.826 | 9.902 | 9.480 | 9.566 | 95,432 | -0.27(-2.74%) |
Dec 13, 2016 | 9.831 | 9.902 | 9.678 | 9.836 | 80,419 | +0.05(+0.52%) |
Dec 12, 2016 | 9.841 | 9.912 | 9.726 | 9.785 | 66,938 | -0.13(-1.28%) |
Dec 09, 2016 | 9.810 | 9.948 | 9.729 | 9.912 | 108,364 | +0.11(+1.09%) |
Dec 08, 2016 | 9.464 | 9.833 | 9.439 | 9.805 | 193,302 | +0.35(+3.71%) |
Dec 07, 2016 | 9.322 | 9.459 | 9.293 | 9.454 | 87,563 | +0.13(+1.36%) |
Dec 06, 2016 | 9.246 | 9.342 | 9.149 | 9.327 | 98,859 | +0.09(+0.94%) |
Dec 05, 2016 | 9.154 | 9.256 | 9.088 | 9.241 | 98,285 | +0.15(+1.62%) |
Dec 02, 2016 | 9.002 | 9.215 | 9.002 | 9.093 | 48,701 | +0.05(+0.51%) |