Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 10.32 | 10.32 | 10.18 | 10.20 | 122,548 | -0.04(-0.39%) |
Feb 27, 2017 | 10.27 | 10.39 | 10.22 | 10.24 | 103,410 | -0.01(-0.10%) |
Feb 24, 2017 | 10.25 | 10.28 | 10.11 | 10.25 | 96,450 | -0.05(-0.49%) |
Feb 23, 2017 | 10.26 | 10.35 | 10.09 | 10.30 | 123,058 | +0.00(+0.00%) |
Feb 22, 2017 | 10.11 | 10.42 | 10.11 | 10.30 | 162,055 | +0.16(+1.58%) |
Feb 21, 2017 | 10.24 | 10.26 | 10.06 | 10.14 | 109,768 | +0.00(+0.00%) |
Feb 17, 2017 | 10.14 | 10.14 | 10.14 | 0 | +0.07(+0.70%) | |
Feb 16, 2017 | 10.10 | 10.23 | 10.04 | 10.07 | 148,370 | -0.02(-0.20%) |
Feb 15, 2017 | 10.10 | 10.24 | 9.960 | 10.09 | 162,012 | +0.03(+0.30%) |
Feb 14, 2017 | 10.20 | 10.24 | 10.00 | 10.06 | 201,461 | -0.14(-1.37%) |
Feb 13, 2017 | 10.50 | 10.50 | 10.17 | 10.20 | 211,384 | +0.00(+0.00%) |
Feb 10, 2017 | 10.00 | 10.47 | 10.00 | 10.20 | 422,234 | +0.24(+2.41%) |
Feb 09, 2017 | 9.860 | 10.12 | 9.860 | 9.960 | 604,316 | +0.13(+1.32%) |
Feb 08, 2017 | 9.770 | 10.05 | 9.400 | 9.830 | 1,495,287 | +0.49(+5.25%) |
Feb 07, 2017 | 8.460 | 9.380 | 8.290 | 9.340 | 814,536 | +0.88(+10.40%) |
Feb 06, 2017 | 8.450 | 8.490 | 8.400 | 8.460 | 48,914 | +0.01(+0.12%) |
Feb 03, 2017 | 8.520 | 9.130 | 8.380 | 8.450 | 49,655 | +0.01(+0.12%) |
Feb 02, 2017 | 8.370 | 8.500 | 8.210 | 8.440 | 60,714 | +0.08(+0.96%) |
Feb 01, 2017 | 8.520 | 8.520 | 8.342 | 8.360 | 40,025 | -0.08(-0.95%) |
Jan 31, 2017 | 8.320 | 8.480 | 8.050 | 8.440 | 67,240 | +0.03(+0.36%) |
Jan 30, 2017 | 8.450 | 8.525 | 8.130 | 8.410 | 99,035 | -0.05(-0.59%) |
Jan 27, 2017 | 8.390 | 8.570 | 8.390 | 8.460 | 35,084 | +0.01(+0.12%) |
Jan 26, 2017 | 8.690 | 8.730 | 8.430 | 8.450 | 70,372 | -0.02(-0.24%) |
Jan 25, 2017 | 8.420 | 8.530 | 8.410 | 8.470 | 45,206 | +0.04(+0.47%) |
Jan 24, 2017 | 8.420 | 8.490 | 8.370 | 8.430 | 66,143 | +0.02(+0.24%) |
Jan 23, 2017 | 8.440 | 8.480 | 8.260 | 8.410 | 27,266 | -0.02(-0.24%) |
Jan 20, 2017 | 8.400 | 8.475 | 8.280 | 8.430 | 67,068 | -0.03(-0.35%) |
Jan 19, 2017 | 8.440 | 8.500 | 8.260 | 8.460 | 49,272 | -0.02(-0.24%) |
Jan 18, 2017 | 8.450 | 8.510 | 8.300 | 8.480 | 53,539 | +0.08(+0.95%) |
Jan 17, 2017 | 8.450 | 8.590 | 8.250 | 8.400 | 71,467 | -0.05(-0.59%) |
Jan 13, 2017 | 8.450 | 8.450 | 8.450 | 0 | +0.01(+0.12%) | |
Jan 12, 2017 | 8.420 | 8.540 | 8.350 | 8.440 | 75,392 | -0.03(-0.35%) |
Jan 11, 2017 | 8.740 | 8.740 | 8.380 | 8.470 | 131,387 | -0.14(-1.63%) |
Jan 10, 2017 | 8.680 | 8.890 | 8.570 | 8.610 | 51,320 | -0.09(-1.03%) |
Jan 09, 2017 | 8.640 | 8.770 | 8.600 | 8.700 | 72,380 | +0.01(+0.12%) |
Jan 06, 2017 | 8.810 | 8.810 | 8.500 | 8.690 | 136,897 | +0.14(+1.64%) |
Jan 05, 2017 | 8.590 | 8.620 | 8.380 | 8.550 | 66,979 | -0.06(-0.70%) |
Jan 04, 2017 | 8.420 | 8.650 | 8.390 | 8.610 | 85,477 | +0.24(+2.87%) |
Jan 03, 2017 | 8.590 | 8.600 | 8.181 | 8.370 | 107,460 | -0.20(-2.33%) |
Dec 30, 2016 | 8.570 | 8.570 | 8.570 | 0 | -0.15(-1.72%) | |
Dec 29, 2016 | 8.880 | 8.920 | 8.570 | 8.720 | 107,034 | -0.13(-1.47%) |
Dec 28, 2016 | 8.970 | 9.000 | 8.560 | 8.850 | 161,659 | -0.10(-1.12%) |
Dec 27, 2016 | 8.600 | 8.990 | 8.500 | 8.950 | 74,977 | +0.38(+4.43%) |
Dec 23, 2016 | 8.570 | 8.570 | 8.570 | 0 | +0.08(+0.94%) | |
Dec 22, 2016 | 8.480 | 8.590 | 8.385 | 8.490 | 69,450 | -0.11(-1.28%) |
Dec 21, 2016 | 8.680 | 8.750 | 8.580 | 8.600 | 91,365 | -0.02(-0.23%) |
Dec 20, 2016 | 8.510 | 8.706 | 8.430 | 8.620 | 142,367 | +0.17(+2.01%) |
Dec 19, 2016 | 8.430 | 8.550 | 8.400 | 8.450 | 50,630 | +0.01(+0.12%) |
Dec 16, 2016 | 8.440 | 8.540 | 8.140 | 8.440 | 115,300 | +0.06(+0.72%) |
Dec 15, 2016 | 8.440 | 8.620 | 8.330 | 8.380 | 63,280 | -0.02(-0.24%) |
Dec 14, 2016 | 8.270 | 8.500 | 8.250 | 8.400 | 35,303 | +0.06(+0.72%) |
Dec 13, 2016 | 8.070 | 8.650 | 8.070 | 8.340 | 156,511 | +0.25(+3.09%) |
Dec 12, 2016 | 8.300 | 8.320 | 8.030 | 8.090 | 139,144 | -0.31(-3.69%) |
Dec 09, 2016 | 8.590 | 8.680 | 8.260 | 8.400 | 145,421 | -0.20(-2.33%) |
Dec 08, 2016 | 8.230 | 8.660 | 8.170 | 8.600 | 101,478 | +0.38(+4.62%) |
Dec 07, 2016 | 8.060 | 8.290 | 8.060 | 8.220 | 70,975 | +0.16(+1.99%) |
Dec 06, 2016 | 8.140 | 8.220 | 8.010 | 8.060 | 88,498 | -0.02(-0.25%) |
Dec 05, 2016 | 8.100 | 8.395 | 8.080 | 8.080 | 193,263 | -0.02(-0.25%) |
Dec 02, 2016 | 8.250 | 8.340 | 8.020 | 8.100 | 151,334 | -0.29(-3.46%) |