Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 9.509 | 9.576 | 9.383 | 9.470 | 2,073,767 | -0.04(-0.41%) |
Feb 27, 2017 | 9.779 | 9.798 | 9.422 | 9.509 | 2,491,424 | -0.26(-2.67%) |
Feb 24, 2017 | 9.692 | 9.808 | 9.596 | 9.769 | 1,410,436 | -0.02(-0.20%) |
Feb 23, 2017 | 9.769 | 9.866 | 9.518 | 9.788 | 1,791,934 | +0.05(+0.50%) |
Feb 22, 2017 | 9.981 | 10.03 | 9.731 | 9.740 | 1,647,344 | -0.23(-2.32%) |
Feb 21, 2017 | 9.692 | 9.981 | 9.663 | 9.972 | 2,116,417 | +0.28(+2.89%) |
Feb 17, 2017 | 9.692 | 9.692 | 9.692 | 0 | +0.04(+0.40%) | |
Feb 16, 2017 | 9.210 | 9.663 | 9.152 | 9.653 | 2,691,553 | +0.40(+4.27%) |
Feb 15, 2017 | 9.210 | 9.287 | 8.954 | 9.258 | 4,124,533 | -0.01(-0.10%) |
Feb 14, 2017 | 9.017 | 9.557 | 8.728 | 9.268 | 9,234,951 | -0.80(-7.95%) |
Feb 13, 2017 | 9.721 | 10.08 | 9.663 | 10.07 | 5,756,487 | +0.45(+4.71%) |
Feb 10, 2017 | 9.605 | 9.692 | 9.359 | 9.615 | 2,051,038 | +0.04(+0.40%) |
Feb 09, 2017 | 9.364 | 9.653 | 9.345 | 9.576 | 1,754,046 | +0.26(+2.80%) |
Feb 08, 2017 | 9.258 | 9.316 | 9.104 | 9.316 | 1,918,825 | +0.06(+0.63%) |
Feb 07, 2017 | 9.624 | 9.653 | 9.200 | 9.258 | 1,995,739 | -0.37(-3.81%) |
Feb 06, 2017 | 9.634 | 9.634 | 9.451 | 9.624 | 1,089,629 | -0.09(-0.89%) |
Feb 03, 2017 | 9.634 | 9.846 | 9.596 | 9.711 | 1,457,277 | +0.14(+1.51%) |
Feb 02, 2017 | 9.316 | 9.827 | 9.297 | 9.567 | 2,044,413 | +0.28(+3.01%) |
Feb 01, 2017 | 9.171 | 9.345 | 9.113 | 9.287 | 1,344,578 | +0.21(+2.34%) |
Jan 31, 2017 | 9.113 | 9.162 | 8.998 | 9.075 | 1,265,814 | -0.12(-1.26%) |
Jan 30, 2017 | 9.287 | 9.290 | 9.046 | 9.191 | 1,585,594 | -0.16(-1.75%) |
Jan 27, 2017 | 9.441 | 9.472 | 9.326 | 9.354 | 916,559 | -0.03(-0.31%) |
Jan 26, 2017 | 9.547 | 9.547 | 9.374 | 9.383 | 1,311,796 | -0.13(-1.32%) |
Jan 25, 2017 | 9.557 | 9.615 | 9.422 | 9.509 | 2,256,608 | +0.09(+0.92%) |
Jan 24, 2017 | 9.219 | 9.586 | 9.171 | 9.422 | 2,019,965 | +0.21(+2.30%) |
Jan 23, 2017 | 9.306 | 9.441 | 9.142 | 9.210 | 1,358,809 | -0.14(-1.44%) |
Jan 20, 2017 | 9.345 | 9.470 | 9.277 | 9.345 | 2,141,809 | +0.01(+0.10%) |
Jan 19, 2017 | 9.489 | 9.538 | 9.142 | 9.335 | 2,237,042 | -0.17(-1.83%) |
Jan 18, 2017 | 9.547 | 9.615 | 9.422 | 9.509 | 2,260,619 | +0.07(+0.71%) |
Jan 17, 2017 | 10.01 | 10.01 | 9.441 | 9.441 | 1,942,671 | -0.65(-6.41%) |
Jan 13, 2017 | 10.09 | 10.09 | 10.09 | 0 | -0.03(-0.29%) | |
Jan 12, 2017 | 10.31 | 10.31 | 9.866 | 10.12 | 861,658 | -0.25(-2.42%) |
Jan 11, 2017 | 10.30 | 10.38 | 10.16 | 10.37 | 844,221 | +0.06(+0.56%) |
Jan 10, 2017 | 10.07 | 10.42 | 10.07 | 10.31 | 1,228,440 | +0.29(+2.89%) |
Jan 09, 2017 | 9.904 | 10.26 | 9.875 | 10.02 | 1,290,272 | +0.12(+1.17%) |
Jan 06, 2017 | 9.981 | 10.07 | 9.837 | 9.904 | 1,283,092 | -0.08(-0.77%) |
Jan 05, 2017 | 10.18 | 10.26 | 9.981 | 9.981 | 1,345,181 | -0.25(-2.45%) |
Jan 04, 2017 | 10.33 | 10.42 | 10.16 | 10.23 | 1,111,911 | -0.04(-0.38%) |
Jan 03, 2017 | 10.30 | 10.50 | 10.15 | 10.27 | 1,192,144 | +0.10(+0.95%) |
Dec 30, 2016 | 10.17 | 10.17 | 10.17 | 0 | -0.26(-2.50%) | |
Dec 29, 2016 | 10.60 | 10.60 | 10.32 | 10.43 | 836,683 | -0.11(-1.01%) |
Dec 28, 2016 | 11.11 | 11.11 | 10.52 | 10.54 | 1,131,756 | -0.29(-2.67%) |
Dec 27, 2016 | 10.61 | 10.89 | 10.61 | 10.83 | 1,200,073 | +0.20(+1.91%) |
Dec 23, 2016 | 10.63 | 10.63 | 10.63 | 0 | +0.06(+0.55%) | |
Dec 22, 2016 | 10.70 | 10.72 | 10.42 | 10.57 | 817,668 | -0.10(-0.90%) |
Dec 21, 2016 | 10.58 | 10.78 | 10.54 | 10.67 | 751,755 | +0.08(+0.73%) |
Dec 20, 2016 | 10.48 | 10.83 | 10.45 | 10.59 | 2,037,350 | +0.13(+1.20%) |
Dec 19, 2016 | 10.42 | 10.58 | 10.37 | 10.46 | 881,380 | +0.12(+1.12%) |
Dec 16, 2016 | 10.64 | 10.75 | 10.33 | 10.35 | 1,641,651 | -0.27(-2.54%) |
Dec 15, 2016 | 10.49 | 10.79 | 10.47 | 10.62 | 1,349,458 | +0.15(+1.47%) |
Dec 14, 2016 | 10.42 | 10.73 | 10.42 | 10.46 | 1,395,074 | +0.06(+0.56%) |
Dec 13, 2016 | 10.35 | 10.59 | 10.25 | 10.41 | 1,571,788 | +0.09(+0.84%) |
Dec 12, 2016 | 10.42 | 10.69 | 10.19 | 10.32 | 2,375,294 | -0.15(-1.47%) |
Dec 09, 2016 | 10.96 | 11.11 | 10.44 | 10.47 | 2,102,882 | -0.49(-4.49%) |
Dec 08, 2016 | 11.05 | 11.36 | 10.94 | 10.96 | 2,248,799 | -0.07(-0.61%) |
Dec 07, 2016 | 10.79 | 11.09 | 10.76 | 11.03 | 1,127,630 | +0.17(+1.60%) |
Dec 06, 2016 | 10.98 | 11.04 | 10.69 | 10.86 | 1,107,438 | +0.02(+0.18%) |
Dec 05, 2016 | 10.80 | 10.87 | 10.55 | 10.84 | 1,836,377 | +0.36(+3.40%) |
Dec 02, 2016 | 10.34 | 10.61 | 10.28 | 10.48 | 1,261,722 | +0.16(+1.59%) |