Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 10.00 | 10.03 | 9.846 | 9.905 | 7,413,496 | -0.16(-1.61%) |
Feb 27, 2017 | 9.982 | 10.07 | 9.950 | 10.07 | 5,263,115 | +0.08(+0.84%) |
Feb 24, 2017 | 9.879 | 9.982 | 9.866 | 9.982 | 4,586,289 | -0.05(-0.45%) |
Feb 23, 2017 | 9.950 | 10.03 | 9.911 | 10.03 | 4,910,902 | +0.08(+0.78%) |
Feb 22, 2017 | 9.924 | 9.953 | 9.892 | 9.950 | 6,562,642 | +0.01(+0.13%) |
Feb 21, 2017 | 9.853 | 9.969 | 9.853 | 9.937 | 7,556,948 | +0.09(+0.92%) |
Feb 17, 2017 | 9.846 | 9.846 | 9.846 | 0 | -0.07(-0.72%) | |
Feb 16, 2017 | 9.950 | 9.976 | 9.905 | 9.918 | 6,320,534 | -0.01(-0.07%) |
Feb 15, 2017 | 9.950 | 9.973 | 9.892 | 9.924 | 6,355,984 | +0.01(+0.07%) |
Feb 14, 2017 | 9.788 | 9.943 | 9.749 | 9.918 | 7,357,765 | +0.13(+1.32%) |
Feb 13, 2017 | 9.684 | 9.849 | 9.678 | 9.788 | 8,225,724 | +0.10(+1.07%) |
Feb 10, 2017 | 9.613 | 9.697 | 9.567 | 9.684 | 10,447,461 | +0.08(+0.88%) |
Feb 09, 2017 | 9.542 | 9.632 | 9.529 | 9.600 | 7,703,913 | +0.07(+0.75%) |
Feb 08, 2017 | 9.593 | 9.600 | 9.486 | 9.529 | 5,030,466 | -0.06(-0.68%) |
Feb 07, 2017 | 9.678 | 9.704 | 9.587 | 9.593 | 5,327,416 | -0.09(-0.94%) |
Feb 06, 2017 | 9.639 | 9.781 | 9.613 | 9.684 | 7,823,878 | -0.02(-0.20%) |
Feb 03, 2017 | 9.658 | 9.723 | 9.580 | 9.704 | 7,227,215 | +0.14(+1.42%) |
Feb 02, 2017 | 9.561 | 9.580 | 9.465 | 9.567 | 5,730,055 | -0.03(-0.33%) |
Feb 01, 2017 | 9.824 | 9.901 | 9.567 | 9.600 | 6,845,303 | -0.13(-1.38%) |
Jan 31, 2017 | 9.702 | 9.753 | 9.644 | 9.734 | 6,198,226 | +0.03(+0.26%) |
Jan 30, 2017 | 9.676 | 9.728 | 9.580 | 9.708 | 6,223,932 | -0.03(-0.26%) |
Jan 27, 2017 | 9.644 | 9.798 | 9.632 | 9.734 | 5,501,701 | +0.04(+0.40%) |
Jan 26, 2017 | 9.612 | 9.708 | 9.558 | 9.696 | 8,486,189 | +0.04(+0.46%) |
Jan 25, 2017 | 10.20 | 10.20 | 9.580 | 9.651 | 20,528,852 | -0.69(-6.69%) |
Jan 24, 2017 | 10.32 | 10.37 | 10.22 | 10.34 | 8,161,828 | +0.08(+0.75%) |
Jan 23, 2017 | 10.09 | 10.29 | 10.05 | 10.27 | 11,323,331 | +0.13(+1.33%) |
Jan 20, 2017 | 10.05 | 10.20 | 10.04 | 10.13 | 7,255,276 | +0.08(+0.76%) |
Jan 19, 2017 | 10.10 | 10.15 | 9.984 | 10.05 | 7,383,591 | -0.03(-0.32%) |
Jan 18, 2017 | 10.04 | 10.09 | 9.933 | 10.09 | 6,912,447 | +0.09(+0.90%) |
Jan 17, 2017 | 9.990 | 10.06 | 9.914 | 9.997 | 5,223,586 | -0.08(-0.83%) |
Jan 13, 2017 | 10.08 | 10.08 | 10.08 | 0 | +0.02(+0.19%) | |
Jan 12, 2017 | 10.14 | 10.15 | 9.955 | 10.06 | 5,604,255 | -0.11(-1.07%) |
Jan 11, 2017 | 10.15 | 10.20 | 10.09 | 10.17 | 4,233,471 | +0.01(+0.13%) |
Jan 10, 2017 | 10.09 | 10.19 | 10.05 | 10.16 | 3,835,188 | +0.05(+0.51%) |
Jan 09, 2017 | 10.12 | 10.18 | 10.06 | 10.11 | 4,429,021 | -0.09(-0.88%) |
Jan 06, 2017 | 10.34 | 10.37 | 10.19 | 10.20 | 3,717,722 | -0.08(-0.81%) |
Jan 05, 2017 | 10.32 | 10.33 | 10.19 | 10.28 | 6,502,018 | -0.12(-1.11%) |
Jan 04, 2017 | 10.23 | 10.42 | 10.23 | 10.39 | 7,163,132 | +0.19(+1.88%) |
Jan 03, 2017 | 10.29 | 10.36 | 10.10 | 10.20 | 5,249,563 | +0.01(+0.06%) |
Dec 30, 2016 | 10.20 | 10.20 | 10.20 | 0 | +0.08(+0.82%) | |
Dec 29, 2016 | 10.15 | 10.20 | 10.04 | 10.11 | 5,031,093 | -0.04(-0.44%) |
Dec 28, 2016 | 10.17 | 10.20 | 10.10 | 10.16 | 4,433,550 | +0.00(+0.00%) |
Dec 27, 2016 | 10.14 | 10.18 | 10.08 | 10.16 | 4,253,458 | +0.04(+0.38%) |
Dec 23, 2016 | 10.12 | 10.12 | 10.12 | 0 | -0.08(-0.75%) | |
Dec 22, 2016 | 10.19 | 10.26 | 10.12 | 10.20 | 8,841,259 | -0.01(-0.13%) |
Dec 21, 2016 | 10.45 | 10.55 | 10.15 | 10.21 | 18,619,752 | -0.53(-4.90%) |
Dec 20, 2016 | 11.23 | 11.33 | 10.67 | 10.73 | 44,586,276 | -0.35(-3.18%) |
Dec 19, 2016 | 11.00 | 11.14 | 10.96 | 11.09 | 6,672,298 | +0.08(+0.70%) |
Dec 16, 2016 | 10.95 | 11.11 | 10.90 | 11.01 | 12,251,205 | +0.06(+0.58%) |
Dec 15, 2016 | 10.88 | 11.00 | 10.84 | 10.95 | 8,786,073 | +0.14(+1.31%) |
Dec 14, 2016 | 10.80 | 10.96 | 10.75 | 10.80 | 7,451,738 | -0.07(-0.65%) |
Dec 13, 2016 | 10.80 | 10.90 | 10.73 | 10.87 | 6,661,930 | +0.10(+0.89%) |
Dec 12, 2016 | 10.87 | 10.94 | 10.75 | 10.78 | 4,532,490 | -0.14(-1.29%) |
Dec 09, 2016 | 10.99 | 10.99 | 10.85 | 10.92 | 6,057,825 | -0.06(-0.53%) |
Dec 08, 2016 | 10.87 | 11.07 | 10.84 | 10.98 | 9,257,232 | +0.15(+1.42%) |
Dec 07, 2016 | 10.59 | 10.84 | 10.57 | 10.82 | 8,814,607 | +0.21(+1.93%) |
Dec 06, 2016 | 10.45 | 10.63 | 10.41 | 10.62 | 7,290,695 | +0.22(+2.09%) |
Dec 05, 2016 | 10.34 | 10.43 | 10.32 | 10.40 | 6,238,693 | +0.10(+0.93%) |
Dec 02, 2016 | 10.30 | 10.36 | 10.25 | 10.30 | 7,157,141 | -0.08(-0.80%) |