Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 9.090 | 9.111 | 9.055 | 9.111 | 203,850 | +0.05(+0.53%) |
Feb 27, 2017 | 9.090 | 9.124 | 9.062 | 9.062 | 114,134 | -0.06(-0.61%) |
Feb 24, 2017 | 9.117 | 9.124 | 9.097 | 9.117 | 129,299 | +0.04(+0.46%) |
Feb 23, 2017 | 9.097 | 9.117 | 9.062 | 9.076 | 263,562 | +0.01(+0.15%) |
Feb 22, 2017 | 9.062 | 9.083 | 9.006 | 9.062 | 193,357 | +0.01(+0.15%) |
Feb 21, 2017 | 8.993 | 9.048 | 8.986 | 9.048 | 168,947 | +0.04(+0.46%) |
Feb 17, 2017 | 9.007 | 9.007 | 9.007 | 0 | +0.05(+0.54%) | |
Feb 16, 2017 | 8.924 | 8.972 | 8.917 | 8.958 | 224,967 | +0.04(+0.47%) |
Feb 15, 2017 | 8.952 | 8.986 | 8.917 | 8.917 | 264,528 | -0.07(-0.77%) |
Feb 14, 2017 | 9.014 | 9.014 | 8.958 | 8.986 | 325,074 | -0.01(-0.08%) |
Feb 13, 2017 | 9.007 | 9.014 | 8.986 | 8.993 | 164,021 | +0.01(+0.14%) |
Feb 10, 2017 | 8.974 | 9.008 | 8.974 | 8.981 | 167,656 | +0.00(+0.00%) |
Feb 09, 2017 | 9.015 | 9.015 | 8.967 | 8.981 | 171,337 | -0.03(-0.38%) |
Feb 08, 2017 | 9.022 | 9.056 | 8.994 | 9.015 | 384,373 | +0.03(+0.31%) |
Feb 07, 2017 | 8.988 | 9.022 | 8.985 | 8.988 | 211,968 | +0.01(+0.08%) |
Feb 06, 2017 | 8.974 | 9.008 | 8.951 | 8.981 | 273,613 | +0.03(+0.31%) |
Feb 03, 2017 | 8.988 | 9.001 | 8.946 | 8.953 | 197,739 | -0.02(-0.23%) |
Feb 02, 2017 | 9.008 | 9.015 | 8.960 | 8.974 | 313,683 | -0.03(-0.38%) |
Feb 01, 2017 | 9.008 | 9.015 | 8.967 | 9.008 | 194,836 | +0.00(+0.00%) |
Jan 31, 2017 | 8.988 | 9.022 | 8.974 | 9.008 | 209,876 | +0.04(+0.46%) |
Jan 30, 2017 | 8.926 | 8.988 | 8.926 | 8.967 | 167,005 | +0.02(+0.23%) |
Jan 27, 2017 | 8.933 | 8.953 | 8.884 | 8.946 | 192,496 | +0.04(+0.46%) |
Jan 26, 2017 | 8.857 | 8.912 | 8.850 | 8.905 | 295,902 | +0.00(+0.00%) |
Jan 25, 2017 | 8.878 | 8.919 | 8.878 | 8.905 | 237,343 | -0.01(-0.08%) |
Jan 24, 2017 | 8.905 | 8.946 | 8.902 | 8.912 | 169,980 | -0.01(-0.15%) |
Jan 23, 2017 | 8.905 | 8.939 | 8.878 | 8.926 | 122,994 | +0.06(+0.62%) |
Jan 20, 2017 | 8.864 | 8.871 | 8.836 | 8.871 | 144,467 | +0.01(+0.16%) |
Jan 19, 2017 | 8.878 | 8.887 | 8.823 | 8.857 | 241,089 | -0.03(-0.31%) |
Jan 18, 2017 | 8.884 | 8.898 | 8.884 | 8.884 | 146,903 | -0.02(-0.23%) |
Jan 17, 2017 | 8.939 | 8.967 | 8.884 | 8.905 | 214,443 | +0.01(+0.14%) |
Jan 13, 2017 | 8.893 | 8.893 | 8.893 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 8.906 | 8.927 | 8.893 | 8.893 | 382,481 | +0.00(+0.00%) |
Jan 11, 2017 | 8.879 | 8.913 | 8.852 | 8.893 | 291,433 | +0.02(+0.23%) |
Jan 10, 2017 | 8.865 | 8.886 | 8.831 | 8.872 | 218,292 | +0.02(+0.23%) |
Jan 09, 2017 | 8.865 | 8.906 | 8.852 | 8.852 | 433,501 | +0.01(+0.15%) |
Jan 06, 2017 | 8.824 | 8.845 | 8.804 | 8.838 | 281,268 | +0.00(+0.00%) |
Jan 05, 2017 | 8.777 | 8.879 | 8.777 | 8.838 | 507,069 | +0.05(+0.62%) |
Jan 04, 2017 | 8.790 | 8.797 | 8.756 | 8.783 | 213,372 | +0.04(+0.47%) |
Jan 03, 2017 | 8.688 | 8.770 | 8.688 | 8.742 | 238,627 | +0.03(+0.31%) |
Dec 30, 2016 | 8.715 | 8.715 | 8.715 | 0 | +0.04(+0.47%) | |
Dec 29, 2016 | 8.647 | 8.688 | 8.640 | 8.674 | 579,116 | +0.04(+0.47%) |
Dec 28, 2016 | 8.619 | 8.640 | 8.605 | 8.633 | 639,630 | +0.01(+0.16%) |
Dec 27, 2016 | 8.701 | 8.701 | 8.612 | 8.619 | 459,278 | -0.02(-0.20%) |
Dec 23, 2016 | 8.636 | 8.636 | 8.636 | 0 | -0.04(-0.43%) | |
Dec 22, 2016 | 8.701 | 8.714 | 8.653 | 8.674 | 286,753 | -0.01(-0.16%) |
Dec 21, 2016 | 8.667 | 8.708 | 8.660 | 8.688 | 298,933 | +0.01(+0.16%) |
Dec 20, 2016 | 8.647 | 8.708 | 8.619 | 8.674 | 389,167 | -0.01(-0.16%) |
Dec 19, 2016 | 8.715 | 8.742 | 8.688 | 8.688 | 344,570 | -0.01(-0.08%) |
Dec 16, 2016 | 8.626 | 8.708 | 8.592 | 8.694 | 521,240 | +0.07(+0.79%) |
Dec 15, 2016 | 8.674 | 8.688 | 8.619 | 8.626 | 416,273 | -0.10(-1.10%) |
Dec 14, 2016 | 8.742 | 8.756 | 8.694 | 8.722 | 773,865 | -0.01(-0.16%) |
Dec 13, 2016 | 8.715 | 8.763 | 8.647 | 8.735 | 482,061 | +0.03(+0.31%) |
Dec 12, 2016 | 8.688 | 8.729 | 8.667 | 8.708 | 238,887 | -0.02(-0.25%) |
Dec 09, 2016 | 8.757 | 8.764 | 8.710 | 8.730 | 392,046 | -0.05(-0.62%) |
Dec 08, 2016 | 8.805 | 8.819 | 8.717 | 8.785 | 295,978 | -0.05(-0.62%) |
Dec 07, 2016 | 8.683 | 8.853 | 8.676 | 8.839 | 391,132 | +0.18(+2.04%) |
Dec 06, 2016 | 8.574 | 8.669 | 8.574 | 8.662 | 376,471 | +0.12(+1.43%) |
Dec 05, 2016 | 8.560 | 8.560 | 8.512 | 8.540 | 331,068 | +0.01(+0.16%) |
Dec 02, 2016 | 8.444 | 8.526 | 8.438 | 8.526 | 301,250 | +0.07(+0.89%) |