Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.060 | 8.130 | 7.465 | 7.710 | 1,500,955 | -0.41(-5.05%) |
Feb 27, 2017 | 8.080 | 8.175 | 7.890 | 8.120 | 1,155,927 | +0.02(+0.25%) |
Feb 24, 2017 | 8.470 | 8.470 | 7.940 | 8.100 | 2,042,449 | -0.49(-5.70%) |
Feb 23, 2017 | 9.300 | 9.340 | 8.240 | 8.590 | 2,357,593 | -0.59(-6.43%) |
Feb 22, 2017 | 9.110 | 9.190 | 8.855 | 9.180 | 750,509 | -0.03(-0.33%) |
Feb 21, 2017 | 9.400 | 9.460 | 9.180 | 9.210 | 428,467 | -0.10(-1.07%) |
Feb 17, 2017 | 9.310 | 9.310 | 9.310 | 0 | -0.01(-0.11%) | |
Feb 16, 2017 | 9.510 | 9.559 | 9.230 | 9.320 | 534,351 | -0.19(-2.00%) |
Feb 15, 2017 | 9.550 | 9.715 | 9.440 | 9.510 | 559,983 | -0.10(-1.04%) |
Feb 14, 2017 | 9.590 | 9.780 | 9.460 | 9.610 | 328,444 | +0.01(+0.10%) |
Feb 13, 2017 | 9.750 | 9.790 | 9.490 | 9.600 | 527,895 | -0.04(-0.41%) |
Feb 10, 2017 | 9.490 | 9.770 | 9.320 | 9.640 | 561,988 | +0.24(+2.55%) |
Feb 09, 2017 | 9.500 | 9.510 | 9.120 | 9.400 | 578,930 | +0.12(+1.29%) |
Feb 08, 2017 | 9.050 | 9.330 | 8.880 | 9.280 | 610,977 | +0.26(+2.88%) |
Feb 07, 2017 | 9.410 | 9.410 | 8.950 | 9.020 | 654,801 | -0.35(-3.74%) |
Feb 06, 2017 | 9.400 | 9.470 | 9.280 | 9.370 | 543,322 | -0.01(-0.11%) |
Feb 03, 2017 | 9.550 | 9.630 | 9.310 | 9.380 | 672,874 | -0.19(-1.99%) |
Feb 02, 2017 | 9.880 | 9.890 | 9.510 | 9.570 | 696,654 | -0.34(-3.43%) |
Feb 01, 2017 | 10.38 | 10.59 | 9.815 | 9.910 | 1,000,186 | -0.38(-3.69%) |
Jan 31, 2017 | 9.790 | 10.48 | 9.672 | 10.29 | 1,300,437 | +0.44(+4.47%) |
Jan 30, 2017 | 9.820 | 9.895 | 9.600 | 9.850 | 497,211 | -0.08(-0.81%) |
Jan 27, 2017 | 10.39 | 10.40 | 9.860 | 9.930 | 752,947 | -0.48(-4.61%) |
Jan 26, 2017 | 10.58 | 10.63 | 10.33 | 10.41 | 451,130 | -0.17(-1.61%) |
Jan 25, 2017 | 10.70 | 10.80 | 10.50 | 10.58 | 643,692 | -0.04(-0.38%) |
Jan 24, 2017 | 10.63 | 10.73 | 10.54 | 10.62 | 596,250 | +0.01(+0.09%) |
Jan 23, 2017 | 10.59 | 10.69 | 10.44 | 10.61 | 469,931 | +0.03(+0.28%) |
Jan 20, 2017 | 10.42 | 10.59 | 10.40 | 10.58 | 308,376 | +0.19(+1.83%) |
Jan 19, 2017 | 10.60 | 10.66 | 10.31 | 10.39 | 366,107 | -0.21(-1.98%) |
Jan 18, 2017 | 10.45 | 10.61 | 10.25 | 10.60 | 490,713 | +0.18(+1.73%) |
Jan 17, 2017 | 10.55 | 10.75 | 10.22 | 10.42 | 1,229,546 | -0.03(-0.29%) |
Jan 13, 2017 | 10.45 | 10.45 | 10.45 | 0 | +0.30(+2.96%) | |
Jan 12, 2017 | 10.06 | 10.18 | 9.900 | 10.15 | 1,125,015 | +0.04(+0.40%) |
Jan 11, 2017 | 10.02 | 10.14 | 9.750 | 10.11 | 706,421 | +0.07(+0.70%) |
Jan 10, 2017 | 9.550 | 10.14 | 9.512 | 10.04 | 1,000,832 | +0.60(+6.36%) |
Jan 09, 2017 | 9.370 | 9.520 | 9.200 | 9.440 | 557,168 | +0.08(+0.85%) |
Jan 06, 2017 | 9.490 | 9.510 | 9.340 | 9.360 | 343,362 | -0.11(-1.16%) |
Jan 05, 2017 | 9.800 | 9.800 | 9.270 | 9.470 | 605,542 | -0.46(-4.63%) |
Jan 04, 2017 | 9.990 | 10.27 | 9.890 | 9.930 | 1,210,759 | +0.01(+0.10%) |
Jan 03, 2017 | 9.580 | 9.950 | 9.500 | 9.920 | 723,056 | +0.58(+6.21%) |
Dec 30, 2016 | 9.340 | 9.340 | 9.340 | 0 | +0.38(+4.24%) | |
Dec 29, 2016 | 8.940 | 9.085 | 8.845 | 8.960 | 267,953 | +0.06(+0.67%) |
Dec 28, 2016 | 8.950 | 9.130 | 8.760 | 8.900 | 299,676 | -0.03(-0.34%) |
Dec 27, 2016 | 8.870 | 9.070 | 8.840 | 8.930 | 292,335 | +0.05(+0.56%) |
Dec 23, 2016 | 8.880 | 8.880 | 8.880 | 0 | -0.06(-0.67%) | |
Dec 22, 2016 | 9.290 | 9.400 | 8.870 | 8.940 | 552,012 | -0.37(-3.97%) |
Dec 21, 2016 | 9.740 | 9.750 | 9.270 | 9.310 | 449,808 | -0.45(-4.61%) |
Dec 20, 2016 | 9.240 | 10.05 | 9.150 | 9.760 | 1,042,588 | +0.61(+6.67%) |
Dec 19, 2016 | 9.050 | 9.210 | 9.035 | 9.150 | 396,441 | +0.16(+1.78%) |
Dec 16, 2016 | 9.290 | 9.310 | 8.920 | 8.990 | 1,647,546 | -0.28(-3.02%) |
Dec 15, 2016 | 9.110 | 9.410 | 9.040 | 9.270 | 537,222 | +0.16(+1.76%) |
Dec 14, 2016 | 9.170 | 9.210 | 8.990 | 9.110 | 656,496 | -0.07(-0.76%) |
Dec 13, 2016 | 9.830 | 9.970 | 9.140 | 9.180 | 575,341 | -0.54(-5.56%) |
Dec 12, 2016 | 9.760 | 9.990 | 9.610 | 9.720 | 571,128 | -0.08(-0.82%) |
Dec 09, 2016 | 9.580 | 9.800 | 9.500 | 9.800 | 423,398 | +0.28(+2.94%) |
Dec 08, 2016 | 9.230 | 9.560 | 9.120 | 9.520 | 417,115 | +0.26(+2.81%) |
Dec 07, 2016 | 9.100 | 9.310 | 9.100 | 9.260 | 277,229 | +0.14(+1.54%) |
Dec 06, 2016 | 9.160 | 9.240 | 9.005 | 9.120 | 406,828 | -0.03(-0.33%) |
Dec 05, 2016 | 8.950 | 9.260 | 8.950 | 9.150 | 382,994 | +0.29(+3.27%) |
Dec 02, 2016 | 8.980 | 9.115 | 8.780 | 8.860 | 519,117 | -0.10(-1.12%) |