Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 9.272 | 9.272 | 9.180 | 9.180 | 3,663 | -0.09(-0.99%) |
Feb 27, 2017 | 9.272 | 9.272 | 9.134 | 9.272 | 7,751 | +0.10(+1.05%) |
Feb 24, 2017 | 9.145 | 9.180 | 9.134 | 9.175 | 6,074 | -0.00(-0.04%) |
Feb 23, 2017 | 9.226 | 9.272 | 9.043 | 9.179 | 11,371 | +0.05(+0.50%) |
Feb 22, 2017 | 9.180 | 9.307 | 9.134 | 9.134 | 16,289 | -0.18(-1.97%) |
Feb 21, 2017 | 9.318 | 9.318 | 9.318 | 9.318 | 1,313 | +0.09(+1.00%) |
Feb 17, 2017 | 9.226 | 9.226 | 9.226 | 0 | -0.12(-1.34%) | |
Feb 16, 2017 | 9.396 | 9.409 | 9.351 | 9.351 | 2,681 | +0.03(+0.35%) |
Feb 15, 2017 | 9.318 | 9.639 | 9.318 | 9.318 | 10,241 | +0.00(+0.00%) |
Feb 14, 2017 | 9.226 | 9.364 | 9.226 | 9.318 | 6,724 | +0.14(+1.50%) |
Feb 13, 2017 | 8.859 | 9.226 | 8.859 | 9.180 | 12,315 | +0.46(+5.26%) |
Feb 10, 2017 | 8.905 | 8.946 | 8.721 | 8.721 | 5,478 | +0.05(+0.53%) |
Feb 09, 2017 | 8.813 | 8.884 | 8.675 | 8.675 | 6,239 | -0.14(-1.56%) |
Feb 08, 2017 | 9.054 | 9.054 | 8.813 | 8.813 | 9,826 | -0.28(-3.03%) |
Feb 07, 2017 | 8.950 | 9.088 | 8.950 | 9.088 | 4,838 | +0.00(+0.00%) |
Feb 06, 2017 | 9.088 | 9.249 | 9.045 | 9.088 | 10,850 | -0.12(-1.32%) |
Feb 03, 2017 | 9.180 | 9.593 | 9.180 | 9.209 | 15,417 | -0.02(-0.18%) |
Feb 02, 2017 | 9.409 | 9.409 | 9.226 | 9.226 | 4,484 | -0.23(-2.43%) |
Feb 01, 2017 | 9.466 | 9.639 | 9.455 | 9.455 | 2,285 | -0.01(-0.13%) |
Jan 31, 2017 | 9.547 | 9.547 | 9.468 | 9.468 | 847 | -0.03(-0.35%) |
Jan 30, 2017 | 9.501 | 9.561 | 9.501 | 9.501 | 3,681 | -0.19(-1.97%) |
Jan 27, 2017 | 9.639 | 9.761 | 9.639 | 9.693 | 3,047 | -0.08(-0.86%) |
Jan 26, 2017 | 9.823 | 9.823 | 9.640 | 9.777 | 2,564 | +0.00(+0.00%) |
Jan 25, 2017 | 9.501 | 9.822 | 9.501 | 9.777 | 10,920 | +0.37(+3.90%) |
Jan 24, 2017 | 9.409 | 9.544 | 9.409 | 9.409 | 7,760 | +0.00(+0.00%) |
Jan 20, 2017 | 9.409 | 9.409 | 9.409 | 47 | -0.09(-0.95%) | |
Jan 19, 2017 | 9.378 | 9.499 | 9.378 | 9.499 | 1,018 | +0.02(+0.24%) |
Jan 18, 2017 | 9.499 | 9.544 | 9.459 | 9.477 | 3,501 | +0.02(+0.24%) |
Jan 17, 2017 | 9.454 | 9.499 | 9.440 | 9.454 | 2,297 | +0.09(+1.00%) |
Jan 13, 2017 | 9.361 | 9.361 | 9.361 | 0 | -0.06(-0.66%) | |
Jan 12, 2017 | 9.495 | 9.499 | 9.424 | 9.424 | 6,771 | -0.07(-0.78%) |
Jan 11, 2017 | 9.499 | 9.499 | 9.498 | 9.498 | 1,277 | +0.07(+0.74%) |
Jan 10, 2017 | 9.319 | 9.450 | 9.319 | 9.427 | 914 | +0.02(+0.19%) |
Jan 09, 2017 | 9.421 | 9.454 | 9.379 | 9.409 | 958 | -0.01(-0.12%) |
Jan 06, 2017 | 9.499 | 9.499 | 9.421 | 9.421 | 3,267 | +0.01(+0.12%) |
Jan 05, 2017 | 9.495 | 9.499 | 9.364 | 9.409 | 5,845 | +0.00(+0.00%) |
Jan 04, 2017 | 9.490 | 9.499 | 9.409 | 9.409 | 8,387 | -0.02(-0.24%) |
Jan 03, 2017 | 9.499 | 9.499 | 9.364 | 9.432 | 4,446 | -0.07(-0.71%) |
Dec 30, 2016 | 9.499 | 9.499 | 9.499 | 0 | +0.18(+1.93%) | |
Dec 29, 2016 | 9.229 | 9.364 | 9.229 | 9.319 | 11,464 | +0.00(+0.00%) |
Dec 28, 2016 | 9.499 | 9.499 | 9.319 | 9.319 | 2,899 | -0.18(-1.90%) |
Dec 27, 2016 | 9.499 | 9.499 | 9.495 | 9.499 | 1,369 | +0.05(+0.48%) |
Dec 23, 2016 | 9.454 | 9.454 | 9.454 | 0 | -0.05(-0.47%) | |
Dec 22, 2016 | 9.635 | 9.635 | 9.499 | 9.500 | 3,579 | -0.09(-0.95%) |
Dec 21, 2016 | 9.590 | 9.590 | 9.500 | 9.590 | 4,921 | +0.00(+0.01%) |
Dec 20, 2016 | 9.590 | 9.590 | 9.455 | 9.590 | 9,056 | +0.01(+0.09%) |
Dec 19, 2016 | 9.454 | 9.635 | 9.454 | 9.581 | 15,769 | +0.17(+1.83%) |
Dec 16, 2016 | 9.542 | 9.567 | 9.409 | 9.409 | 13,730 | +0.05(+0.58%) |
Dec 15, 2016 | 9.454 | 9.454 | 9.319 | 9.355 | 15,580 | -0.05(-0.48%) |
Dec 14, 2016 | 9.274 | 9.499 | 9.229 | 9.400 | 29,667 | +0.22(+2.35%) |
Dec 13, 2016 | 9.319 | 9.454 | 9.139 | 9.184 | 7,075 | -0.09(-0.97%) |
Dec 12, 2016 | 9.499 | 9.499 | 9.274 | 9.274 | 16,224 | -0.14(-1.44%) |
Dec 09, 2016 | 9.184 | 9.454 | 9.184 | 9.409 | 1,895 | +0.23(+2.45%) |
Dec 08, 2016 | 9.319 | 9.463 | 9.049 | 9.184 | 12,842 | -0.23(-2.39%) |
Dec 07, 2016 | 9.004 | 9.590 | 8.914 | 9.409 | 18,998 | +0.59(+6.63%) |
Dec 06, 2016 | 8.147 | 9.364 | 8.147 | 8.824 | 49,018 | +0.86(+10.73%) |
Dec 05, 2016 | 8.014 | 8.329 | 7.879 | 7.969 | 21,496 | +0.00(+0.00%) |
Dec 02, 2016 | 8.149 | 8.149 | 7.969 | 7.969 | 7,222 | +0.05(+0.57%) |