Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 10.13 | 10.22 | 10.09 | 10.09 | 504,817 | +0.11(+1.05%) |
Feb 27, 2017 | 10.00 | 10.07 | 9.935 | 9.987 | 390,421 | -0.09(-0.91%) |
Feb 24, 2017 | 10.10 | 10.10 | 9.955 | 10.08 | 483,996 | -0.03(-0.32%) |
Feb 23, 2017 | 10.20 | 10.23 | 10.06 | 10.11 | 541,427 | -0.04(-0.39%) |
Feb 22, 2017 | 10.13 | 10.18 | 10.10 | 10.15 | 450,317 | -0.28(-2.71%) |
Feb 21, 2017 | 10.30 | 10.43 | 10.29 | 10.43 | 417,292 | +0.26(+2.58%) |
Feb 17, 2017 | 10.17 | 10.17 | 10.17 | 0 | -0.03(-0.32%) | |
Feb 16, 2017 | 10.20 | 10.31 | 10.14 | 10.20 | 878,076 | +0.57(+5.93%) |
Feb 15, 2017 | 9.698 | 9.771 | 9.620 | 9.633 | 299,430 | -0.16(-1.61%) |
Feb 14, 2017 | 9.856 | 9.856 | 9.639 | 9.790 | 595,290 | -0.32(-3.12%) |
Feb 13, 2017 | 9.961 | 10.14 | 9.955 | 10.11 | 289,445 | +0.24(+2.39%) |
Feb 10, 2017 | 9.771 | 9.941 | 9.764 | 9.869 | 641,506 | +0.11(+1.08%) |
Feb 09, 2017 | 9.790 | 9.790 | 9.679 | 9.764 | 231,075 | -0.03(-0.27%) |
Feb 08, 2017 | 9.784 | 9.797 | 9.659 | 9.790 | 216,343 | +0.17(+1.77%) |
Feb 07, 2017 | 9.679 | 9.712 | 9.600 | 9.620 | 238,957 | -0.07(-0.75%) |
Feb 06, 2017 | 9.705 | 9.705 | 9.639 | 9.692 | 194,488 | -0.03(-0.27%) |
Feb 03, 2017 | 9.771 | 9.810 | 9.626 | 9.718 | 298,431 | -0.34(-3.39%) |
Feb 02, 2017 | 10.04 | 10.14 | 10.02 | 10.06 | 354,505 | +0.05(+0.52%) |
Feb 01, 2017 | 10.03 | 10.10 | 9.698 | 10.01 | 814,547 | +0.29(+2.97%) |
Jan 31, 2017 | 9.758 | 9.790 | 9.607 | 9.718 | 375,873 | -0.12(-1.27%) |
Jan 30, 2017 | 9.928 | 9.955 | 9.758 | 9.843 | 426,446 | -0.02(-0.20%) |
Jan 27, 2017 | 9.895 | 9.915 | 9.823 | 9.863 | 188,661 | -0.06(-0.60%) |
Jan 26, 2017 | 9.849 | 9.952 | 9.817 | 9.922 | 253,949 | -0.03(-0.26%) |
Jan 25, 2017 | 9.863 | 9.961 | 9.830 | 9.948 | 320,307 | +0.19(+1.95%) |
Jan 24, 2017 | 9.646 | 9.797 | 9.646 | 9.758 | 434,959 | +0.28(+2.91%) |
Jan 23, 2017 | 9.318 | 9.488 | 9.318 | 9.482 | 373,394 | +0.33(+3.66%) |
Jan 20, 2017 | 9.213 | 9.219 | 9.081 | 9.147 | 232,416 | -0.18(-1.90%) |
Jan 19, 2017 | 9.390 | 9.390 | 9.285 | 9.324 | 239,495 | -0.09(-0.98%) |
Jan 18, 2017 | 9.285 | 9.475 | 9.272 | 9.416 | 486,542 | +0.33(+3.69%) |
Jan 17, 2017 | 9.121 | 9.167 | 9.062 | 9.081 | 219,117 | -0.10(-1.07%) |
Jan 13, 2017 | 9.180 | 9.180 | 9.180 | 0 | -0.09(-0.92%) | |
Jan 12, 2017 | 9.206 | 9.311 | 9.193 | 9.265 | 251,095 | +0.20(+2.17%) |
Jan 11, 2017 | 9.016 | 9.180 | 9.016 | 9.068 | 727,815 | +0.08(+0.88%) |
Jan 10, 2017 | 8.910 | 9.016 | 8.910 | 8.989 | 579,459 | +0.18(+2.09%) |
Jan 09, 2017 | 8.786 | 8.878 | 8.759 | 8.805 | 348,975 | +0.02(+0.22%) |
Jan 06, 2017 | 8.799 | 8.858 | 8.746 | 8.786 | 252,653 | +0.01(+0.15%) |
Jan 05, 2017 | 8.654 | 8.851 | 8.654 | 8.773 | 459,262 | +0.39(+4.70%) |
Jan 04, 2017 | 8.392 | 8.398 | 8.283 | 8.379 | 369,065 | -0.04(-0.47%) |
Jan 03, 2017 | 8.339 | 8.431 | 8.274 | 8.418 | 342,172 | +0.26(+3.22%) |
Dec 30, 2016 | 8.155 | 8.155 | 8.155 | 0 | -0.20(-2.44%) | |
Dec 29, 2016 | 8.234 | 8.392 | 8.234 | 8.359 | 326,685 | +0.24(+2.99%) |
Dec 28, 2016 | 8.188 | 8.195 | 8.116 | 8.116 | 414,889 | -0.17(-2.06%) |
Dec 27, 2016 | 8.260 | 8.346 | 8.241 | 8.287 | 243,224 | -0.07(-0.79%) |
Dec 23, 2016 | 8.352 | 8.352 | 8.352 | 0 | +0.08(+0.95%) | |
Dec 22, 2016 | 8.379 | 8.379 | 8.201 | 8.274 | 352,449 | -0.39(-4.55%) |
Dec 21, 2016 | 8.641 | 8.733 | 8.615 | 8.668 | 446,885 | -0.01(-0.08%) |
Dec 20, 2016 | 8.490 | 8.694 | 8.477 | 8.674 | 477,947 | +0.18(+2.17%) |
Dec 19, 2016 | 8.608 | 8.641 | 8.457 | 8.490 | 887,462 | -0.12(-1.37%) |
Dec 16, 2016 | 8.832 | 8.832 | 8.608 | 8.608 | 1,646,621 | -0.36(-4.03%) |
Dec 15, 2016 | 9.002 | 9.062 | 8.904 | 8.970 | 898,250 | +0.13(+1.49%) |
Dec 14, 2016 | 9.022 | 9.055 | 8.812 | 8.838 | 850,538 | -0.26(-2.89%) |
Dec 13, 2016 | 9.226 | 9.265 | 9.035 | 9.101 | 907,223 | -0.30(-3.14%) |
Dec 12, 2016 | 9.416 | 9.455 | 9.334 | 9.396 | 453,238 | +0.11(+1.20%) |
Dec 09, 2016 | 9.403 | 9.403 | 9.265 | 9.285 | 391,979 | -0.05(-0.56%) |
Dec 08, 2016 | 9.344 | 9.436 | 9.291 | 9.337 | 345,102 | +0.28(+3.12%) |
Dec 07, 2016 | 8.937 | 9.075 | 8.930 | 9.055 | 317,557 | +0.26(+2.91%) |
Dec 06, 2016 | 8.858 | 8.865 | 8.766 | 8.799 | 322,563 | +0.02(+0.22%) |
Dec 05, 2016 | 8.825 | 8.838 | 8.700 | 8.779 | 363,587 | +0.21(+2.45%) |
Dec 02, 2016 | 8.543 | 8.615 | 8.523 | 8.569 | 365,610 | +0.00(+0.00%) |