Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 9.560 | 9.630 | 9.491 | 9.590 | 17,629 | +0.01(+0.10%) |
Feb 27, 2017 | 9.570 | 9.590 | 9.480 | 9.580 | 25,908 | +0.00(+0.00%) |
Feb 24, 2017 | 9.620 | 9.700 | 9.540 | 9.580 | 8,559 | -0.18(-1.84%) |
Feb 23, 2017 | 9.790 | 9.840 | 9.680 | 9.760 | 21,950 | +0.00(+0.00%) |
Feb 22, 2017 | 9.780 | 9.780 | 9.710 | 9.760 | 22,820 | -0.09(-0.93%) |
Feb 21, 2017 | 9.860 | 9.890 | 9.840 | 9.851 | 9,944 | +0.08(+0.83%) |
Feb 17, 2017 | 9.770 | 9.770 | 9.770 | 0 | -0.07(-0.71%) | |
Feb 16, 2017 | 9.970 | 9.990 | 9.830 | 9.840 | 18,193 | -0.12(-1.20%) |
Feb 15, 2017 | 9.960 | 9.960 | 9.920 | 9.960 | 10,383 | -0.02(-0.20%) |
Feb 14, 2017 | 9.960 | 10.00 | 9.880 | 9.980 | 33,288 | +0.04(+0.40%) |
Feb 13, 2017 | 9.950 | 9.950 | 9.910 | 9.940 | 5,537 | -0.01(-0.10%) |
Feb 10, 2017 | 9.990 | 10.02 | 9.900 | 9.950 | 17,239 | +0.07(+0.71%) |
Feb 09, 2017 | 9.810 | 9.892 | 9.810 | 9.880 | 8,915 | +0.10(+1.02%) |
Feb 08, 2017 | 9.750 | 9.800 | 9.601 | 9.780 | 33,456 | -0.06(-0.61%) |
Feb 07, 2017 | 9.950 | 9.950 | 9.790 | 9.840 | 21,297 | -0.12(-1.20%) |
Feb 06, 2017 | 10.05 | 10.05 | 9.950 | 9.960 | 22,080 | -0.05(-0.50%) |
Feb 03, 2017 | 10.00 | 10.08 | 9.960 | 10.01 | 12,002 | +0.07(+0.70%) |
Feb 02, 2017 | 10.01 | 10.01 | 9.890 | 9.940 | 7,060 | -0.01(-0.05%) |
Feb 01, 2017 | 9.970 | 10.00 | 9.880 | 9.945 | 29,391 | +0.08(+0.76%) |
Jan 31, 2017 | 9.830 | 9.870 | 9.760 | 9.870 | 10,021 | +0.08(+0.82%) |
Jan 30, 2017 | 9.880 | 9.890 | 9.751 | 9.790 | 46,676 | -0.10(-1.01%) |
Jan 27, 2017 | 9.910 | 9.910 | 9.850 | 9.890 | 17,738 | -0.09(-0.90%) |
Jan 26, 2017 | 10.02 | 10.08 | 9.930 | 9.980 | 34,957 | +0.03(+0.30%) |
Jan 25, 2017 | 9.860 | 10.01 | 9.860 | 9.950 | 53,471 | +0.13(+1.32%) |
Jan 24, 2017 | 9.680 | 9.850 | 9.680 | 9.820 | 9,227 | +0.15(+1.55%) |
Jan 23, 2017 | 9.690 | 9.720 | 9.650 | 9.670 | 16,009 | -0.07(-0.72%) |
Jan 20, 2017 | 9.780 | 9.780 | 9.740 | 9.740 | 5,059 | +0.02(+0.21%) |
Jan 19, 2017 | 9.750 | 9.750 | 9.700 | 9.720 | 17,800 | -0.02(-0.21%) |
Jan 18, 2017 | 9.726 | 9.810 | 9.720 | 9.740 | 9,169 | -0.12(-1.22%) |
Jan 17, 2017 | 9.830 | 9.880 | 9.830 | 9.860 | 15,865 | +0.04(+0.41%) |
Jan 13, 2017 | 9.820 | 9.820 | 9.820 | 0 | +0.03(+0.31%) | |
Jan 12, 2017 | 9.850 | 9.870 | 9.790 | 9.790 | 17,003 | -0.04(-0.41%) |
Jan 11, 2017 | 9.770 | 9.830 | 9.740 | 9.830 | 6,941 | +0.13(+1.34%) |
Jan 10, 2017 | 9.770 | 9.780 | 9.700 | 9.700 | 15,105 | -0.13(-1.32%) |
Jan 09, 2017 | 9.910 | 9.910 | 9.770 | 9.830 | 15,658 | -0.11(-1.14%) |
Jan 06, 2017 | 9.940 | 9.950 | 9.900 | 9.943 | 17,072 | +0.04(+0.43%) |
Jan 05, 2017 | 9.860 | 9.930 | 9.840 | 9.900 | 13,404 | +0.00(+0.00%) |
Jan 04, 2017 | 9.820 | 9.910 | 9.790 | 9.900 | 29,864 | +0.10(+1.02%) |
Jan 03, 2017 | 9.820 | 9.890 | 9.720 | 9.800 | 32,779 | +0.02(+0.20%) |
Dec 30, 2016 | 9.780 | 9.780 | 9.780 | 0 | +0.03(+0.31%) | |
Dec 29, 2016 | 9.770 | 9.782 | 9.650 | 9.750 | 15,407 | -0.01(-0.10%) |
Dec 28, 2016 | 9.860 | 9.920 | 9.760 | 9.760 | 17,085 | -0.12(-1.21%) |
Dec 27, 2016 | 9.910 | 9.910 | 9.840 | 9.880 | 18,549 | -0.01(-0.10%) |
Dec 23, 2016 | 9.890 | 9.890 | 9.890 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 9.850 | 9.950 | 9.830 | 9.890 | 29,827 | +0.01(+0.10%) |
Dec 21, 2016 | 9.950 | 9.950 | 9.850 | 9.880 | 26,529 | -0.01(-0.10%) |
Dec 20, 2016 | 9.830 | 9.900 | 9.830 | 9.890 | 31,048 | +0.06(+0.57%) |
Dec 19, 2016 | 9.830 | 9.850 | 9.760 | 9.834 | 19,201 | +0.02(+0.24%) |
Dec 16, 2016 | 9.710 | 9.810 | 9.710 | 9.810 | 22,584 | +0.13(+1.34%) |
Dec 15, 2016 | 9.610 | 9.695 | 9.610 | 9.680 | 24,318 | -0.03(-0.29%) |
Dec 14, 2016 | 9.910 | 9.930 | 9.709 | 9.709 | 36,566 | -0.22(-2.23%) |
Dec 13, 2016 | 10.07 | 10.07 | 9.880 | 9.930 | 23,910 | +0.01(+0.10%) |
Dec 12, 2016 | 10.05 | 10.14 | 9.900 | 9.920 | 23,998 | +0.03(+0.30%) |
Dec 09, 2016 | 10.00 | 10.00 | 9.890 | 9.890 | 18,915 | -0.09(-0.90%) |
Dec 08, 2016 | 9.790 | 10.00 | 9.770 | 9.980 | 35,396 | +0.18(+1.84%) |
Dec 07, 2016 | 9.760 | 9.835 | 9.760 | 9.800 | 4,568 | +0.02(+0.20%) |
Dec 06, 2016 | 9.780 | 9.820 | 9.760 | 9.780 | 14,496 | -0.10(-1.01%) |
Dec 05, 2016 | 9.840 | 9.890 | 9.830 | 9.880 | 17,232 | +0.06(+0.61%) |
Dec 02, 2016 | 9.790 | 9.850 | 9.770 | 9.820 | 10,545 | +0.03(+0.29%) |