Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 9.850 | 10.33 | 9.464 | 9.910 | 234,413 | -0.05(-0.50%) |
Feb 27, 2017 | 9.500 | 10.00 | 9.080 | 9.960 | 558,276 | -0.12(-1.19%) |
Feb 24, 2017 | 10.16 | 10.19 | 9.920 | 10.08 | 145,364 | -0.13(-1.27%) |
Feb 23, 2017 | 10.42 | 10.45 | 10.17 | 10.21 | 144,253 | -0.20(-1.92%) |
Feb 22, 2017 | 10.50 | 10.72 | 10.40 | 10.41 | 156,953 | -0.14(-1.33%) |
Feb 21, 2017 | 10.75 | 10.91 | 10.55 | 10.55 | 142,807 | -0.14(-1.31%) |
Feb 17, 2017 | 10.69 | 10.69 | 10.69 | 0 | -0.60(-5.31%) | |
Feb 16, 2017 | 11.15 | 11.45 | 10.98 | 11.29 | 419,868 | +0.09(+0.80%) |
Feb 15, 2017 | 10.83 | 11.27 | 10.73 | 11.20 | 484,816 | +0.47(+4.38%) |
Feb 14, 2017 | 10.67 | 10.87 | 10.54 | 10.73 | 237,505 | +0.21(+2.00%) |
Feb 13, 2017 | 10.45 | 10.75 | 10.45 | 10.52 | 148,266 | +0.10(+0.96%) |
Feb 10, 2017 | 10.41 | 10.62 | 10.39 | 10.42 | 104,486 | -0.07(-0.67%) |
Feb 09, 2017 | 10.55 | 10.73 | 10.36 | 10.49 | 116,972 | -0.01(-0.10%) |
Feb 08, 2017 | 10.71 | 10.72 | 10.30 | 10.50 | 204,432 | -0.24(-2.23%) |
Feb 07, 2017 | 10.60 | 10.98 | 10.50 | 10.74 | 231,853 | +0.03(+0.28%) |
Feb 06, 2017 | 10.56 | 10.98 | 10.56 | 10.71 | 206,447 | +0.15(+1.42%) |
Feb 03, 2017 | 10.75 | 10.82 | 10.52 | 10.56 | 240,994 | -0.43(-3.91%) |
Feb 02, 2017 | 10.93 | 11.10 | 10.80 | 10.99 | 226,430 | +0.06(+0.55%) |
Feb 01, 2017 | 10.78 | 11.00 | 10.75 | 10.93 | 188,269 | +0.17(+1.58%) |
Jan 31, 2017 | 10.75 | 10.84 | 10.68 | 10.76 | 169,350 | +0.01(+0.09%) |
Jan 30, 2017 | 10.75 | 10.90 | 10.55 | 10.75 | 223,485 | +0.06(+0.56%) |
Jan 27, 2017 | 10.55 | 10.78 | 10.54 | 10.69 | 238,608 | +0.19(+1.81%) |
Jan 26, 2017 | 10.25 | 10.56 | 9.660 | 10.50 | 420,618 | +0.15(+1.45%) |
Jan 25, 2017 | 11.21 | 11.33 | 10.02 | 10.35 | 749,852 | -0.95(-8.41%) |
Jan 24, 2017 | 11.17 | 11.42 | 11.12 | 11.30 | 217,143 | -0.11(-0.96%) |
Jan 23, 2017 | 11.54 | 11.58 | 11.12 | 11.41 | 193,678 | -0.04(-0.35%) |
Jan 20, 2017 | 11.04 | 11.58 | 11.00 | 11.45 | 278,136 | +0.46(+4.19%) |
Jan 19, 2017 | 10.88 | 11.12 | 10.80 | 10.99 | 173,300 | +0.03(+0.27%) |
Jan 18, 2017 | 10.92 | 11.00 | 10.70 | 10.96 | 167,858 | +0.07(+0.64%) |
Jan 17, 2017 | 10.51 | 10.95 | 10.50 | 10.89 | 176,903 | +0.36(+3.42%) |
Jan 13, 2017 | 10.53 | 10.53 | 10.53 | 0 | +0.04(+0.38%) | |
Jan 12, 2017 | 10.75 | 10.84 | 10.44 | 10.49 | 136,952 | -0.25(-2.33%) |
Jan 11, 2017 | 10.83 | 10.86 | 10.52 | 10.74 | 161,483 | -0.05(-0.46%) |
Jan 10, 2017 | 10.58 | 10.98 | 10.45 | 10.79 | 255,384 | +0.15(+1.41%) |
Jan 09, 2017 | 10.80 | 10.99 | 10.46 | 10.64 | 287,339 | -0.16(-1.48%) |
Jan 06, 2017 | 10.75 | 11.27 | 10.66 | 10.80 | 819,981 | +0.17(+1.60%) |
Jan 05, 2017 | 9.970 | 10.70 | 9.870 | 10.63 | 747,450 | +0.76(+7.70%) |
Jan 04, 2017 | 9.350 | 9.950 | 9.331 | 9.870 | 481,344 | +0.58(+6.24%) |
Jan 03, 2017 | 8.740 | 9.320 | 8.650 | 9.290 | 389,688 | +0.38(+4.26%) |
Dec 30, 2016 | 8.910 | 8.910 | 8.910 | 0 | -0.10(-1.11%) | |
Dec 29, 2016 | 8.690 | 9.050 | 8.650 | 9.010 | 669,779 | +0.30(+3.44%) |
Dec 28, 2016 | 8.350 | 8.900 | 8.310 | 8.710 | 542,190 | +0.30(+3.57%) |
Dec 27, 2016 | 8.510 | 8.680 | 8.300 | 8.410 | 367,336 | -0.10(-1.18%) |
Dec 23, 2016 | 8.510 | 8.510 | 8.510 | 0 | -0.01(-0.12%) | |
Dec 22, 2016 | 8.690 | 9.030 | 8.450 | 8.520 | 450,299 | -0.19(-2.18%) |
Dec 21, 2016 | 8.480 | 8.840 | 8.440 | 8.710 | 499,391 | +0.13(+1.52%) |
Dec 20, 2016 | 8.580 | 9.000 | 8.560 | 8.580 | 631,804 | -0.12(-1.38%) |
Dec 19, 2016 | 8.400 | 8.740 | 8.260 | 8.700 | 551,088 | +0.28(+3.33%) |
Dec 16, 2016 | 7.890 | 8.550 | 7.830 | 8.420 | 558,010 | +0.59(+7.54%) |
Dec 15, 2016 | 8.010 | 8.090 | 7.780 | 7.830 | 564,104 | -0.27(-3.33%) |
Dec 14, 2016 | 8.130 | 8.430 | 8.070 | 8.100 | 411,675 | -0.22(-2.64%) |
Dec 13, 2016 | 8.210 | 8.540 | 8.130 | 8.320 | 398,960 | +0.07(+0.85%) |
Dec 12, 2016 | 8.750 | 8.830 | 8.200 | 8.250 | 431,058 | -0.61(-6.88%) |
Dec 09, 2016 | 8.750 | 9.046 | 8.747 | 8.860 | 311,293 | +0.16(+1.84%) |
Dec 08, 2016 | 8.530 | 8.850 | 8.530 | 8.700 | 416,702 | +0.14(+1.64%) |
Dec 07, 2016 | 8.410 | 8.950 | 8.130 | 8.560 | 513,419 | +0.21(+2.51%) |
Dec 06, 2016 | 8.570 | 8.670 | 8.220 | 8.350 | 535,569 | -0.32(-3.69%) |
Dec 05, 2016 | 8.790 | 8.900 | 8.170 | 8.670 | 923,124 | -0.19(-2.14%) |
Dec 02, 2016 | 8.780 | 8.940 | 8.690 | 8.860 | 293,902 | +0.13(+1.49%) |