Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 10.22 | 10.53 | 10.19 | 10.29 | 1,566,647 | -0.03(-0.29%) |
Feb 27, 2017 | 10.26 | 10.53 | 10.20 | 10.32 | 1,978,876 | -0.10(-0.96%) |
Feb 24, 2017 | 10.01 | 10.48 | 10.01 | 10.42 | 1,868,139 | +0.26(+2.56%) |
Feb 23, 2017 | 10.51 | 10.71 | 10.09 | 10.16 | 3,152,633 | -0.69(-6.36%) |
Feb 22, 2017 | 10.83 | 11.03 | 10.64 | 10.85 | 1,622,673 | -0.18(-1.63%) |
Feb 21, 2017 | 11.15 | 11.24 | 10.80 | 11.03 | 2,022,781 | +0.32(+2.99%) |
Feb 17, 2017 | 10.71 | 10.71 | 10.71 | 0 | -0.67(-5.89%) | |
Feb 16, 2017 | 11.55 | 11.69 | 11.13 | 11.38 | 1,644,790 | -0.28(-2.40%) |
Feb 15, 2017 | 11.75 | 11.80 | 11.56 | 11.66 | 1,432,993 | -0.13(-1.10%) |
Feb 14, 2017 | 11.69 | 11.87 | 11.51 | 11.79 | 1,901,704 | +0.03(+0.26%) |
Feb 13, 2017 | 11.74 | 11.95 | 11.65 | 11.76 | 2,258,815 | +0.19(+1.64%) |
Feb 10, 2017 | 11.11 | 11.60 | 11.01 | 11.57 | 3,061,470 | +0.84(+7.83%) |
Feb 09, 2017 | 10.81 | 10.85 | 10.46 | 10.73 | 1,698,343 | -0.09(-0.83%) |
Feb 08, 2017 | 10.86 | 10.91 | 10.66 | 10.82 | 2,064,930 | +0.21(+1.98%) |
Feb 07, 2017 | 10.49 | 10.63 | 10.43 | 10.61 | 2,338,918 | +0.12(+1.14%) |
Feb 06, 2017 | 10.41 | 10.62 | 10.37 | 10.49 | 1,293,568 | +0.16(+1.55%) |
Feb 03, 2017 | 10.32 | 10.47 | 10.16 | 10.33 | 1,970,135 | -0.14(-1.34%) |
Feb 02, 2017 | 10.31 | 10.59 | 10.25 | 10.47 | 1,741,026 | +0.02(+0.19%) |
Feb 01, 2017 | 10.31 | 10.54 | 10.19 | 10.45 | 1,871,380 | +0.26(+2.55%) |
Jan 31, 2017 | 10.41 | 10.55 | 10.07 | 10.19 | 2,881,838 | -0.03(-0.29%) |
Jan 30, 2017 | 10.40 | 10.52 | 10.05 | 10.22 | 2,359,260 | -0.35(-3.31%) |
Jan 27, 2017 | 10.22 | 10.84 | 10.21 | 10.57 | 2,665,679 | +0.35(+3.42%) |
Jan 26, 2017 | 10.52 | 10.59 | 10.13 | 10.22 | 2,585,682 | -0.35(-3.31%) |
Jan 25, 2017 | 9.960 | 10.77 | 9.950 | 10.57 | 5,006,095 | +0.56(+5.59%) |
Jan 24, 2017 | 9.500 | 10.04 | 9.500 | 10.01 | 3,443,405 | +0.67(+7.17%) |
Jan 23, 2017 | 9.410 | 9.520 | 9.210 | 9.340 | 1,998,134 | +0.14(+1.52%) |
Jan 20, 2017 | 9.080 | 9.310 | 9.070 | 9.200 | 1,728,885 | +0.18(+2.00%) |
Jan 19, 2017 | 8.900 | 9.170 | 8.860 | 9.020 | 1,730,047 | +0.17(+1.92%) |
Jan 18, 2017 | 9.160 | 9.250 | 8.810 | 8.850 | 1,617,786 | -0.18(-1.99%) |
Jan 17, 2017 | 9.090 | 9.450 | 9.020 | 9.030 | 2,528,581 | -0.14(-1.53%) |
Jan 16, 2017 | 9.390 | 9.390 | 9.110 | 9.170 | 1,289,171 | -0.20(-2.13%) |
Jan 13, 2017 | 9.280 | 9.410 | 9.200 | 9.370 | 3,026,939 | +0.17(+1.85%) |
Jan 12, 2017 | 9.450 | 9.460 | 9.010 | 9.200 | 1,946,826 | +0.07(+0.77%) |
Jan 11, 2017 | 9.150 | 9.440 | 9.050 | 9.130 | 2,226,680 | +0.02(+0.22%) |
Jan 10, 2017 | 9.000 | 9.140 | 8.900 | 9.110 | 3,921,051 | +0.57(+6.67%) |
Jan 09, 2017 | 8.590 | 8.760 | 8.470 | 8.540 | 1,951,631 | -0.01(-0.12%) |
Jan 06, 2017 | 8.630 | 8.860 | 8.400 | 8.550 | 2,135,904 | -0.19(-2.17%) |
Jan 05, 2017 | 8.600 | 8.940 | 8.530 | 8.740 | 2,910,944 | +0.19(+2.22%) |
Jan 04, 2017 | 8.150 | 8.570 | 8.130 | 8.550 | 2,321,790 | +0.56(+7.01%) |
Jan 03, 2017 | 7.870 | 8.020 | 7.760 | 7.990 | 1,866,228 | +0.31(+4.04%) |
Dec 30, 2016 | 7.680 | 7.680 | 7.680 | 0 | +0.19(+2.54%) | |
Dec 29, 2016 | 7.720 | 7.740 | 7.450 | 7.490 | 1,236,486 | -0.19(-2.47%) |
Dec 28, 2016 | 7.700 | 7.840 | 7.550 | 7.680 | 1,409,247 | +0.14(+1.86%) |
Dec 23, 2016 | 7.540 | 7.540 | 7.540 | 0 | -0.06(-0.79%) | |
Dec 22, 2016 | 7.850 | 7.870 | 7.560 | 7.600 | 1,412,474 | -0.32(-4.04%) |
Dec 21, 2016 | 8.080 | 8.300 | 7.830 | 7.920 | 1,287,931 | -0.20(-2.46%) |
Dec 20, 2016 | 7.720 | 8.120 | 7.630 | 8.120 | 2,695,491 | +0.48(+6.28%) |
Dec 19, 2016 | 8.050 | 8.140 | 7.490 | 7.640 | 2,516,468 | -0.55(-6.72%) |
Dec 16, 2016 | 8.580 | 8.740 | 8.190 | 8.190 | 1,657,622 | -0.37(-4.32%) |
Dec 15, 2016 | 8.440 | 8.610 | 8.320 | 8.560 | 1,439,361 | -0.05(-0.58%) |
Dec 14, 2016 | 8.700 | 8.880 | 8.570 | 8.610 | 3,062,228 | -0.09(-1.03%) |
Dec 13, 2016 | 8.880 | 9.060 | 8.390 | 8.700 | 2,676,563 | -0.27(-3.01%) |
Dec 12, 2016 | 9.230 | 9.450 | 8.850 | 8.970 | 1,866,275 | -0.39(-4.17%) |
Dec 09, 2016 | 9.440 | 9.610 | 9.260 | 9.360 | 1,739,670 | -0.12(-1.27%) |
Dec 08, 2016 | 9.500 | 9.730 | 9.290 | 9.480 | 1,803,054 | -0.02(-0.21%) |
Dec 07, 2016 | 9.400 | 9.620 | 9.300 | 9.500 | 1,770,587 | +0.22(+2.37%) |
Dec 06, 2016 | 9.330 | 9.530 | 9.180 | 9.280 | 1,739,623 | -0.35(-3.63%) |
Dec 05, 2016 | 9.240 | 9.660 | 9.200 | 9.630 | 1,979,036 | +0.56(+6.17%) |
Dec 02, 2016 | 8.790 | 9.100 | 8.770 | 9.070 | 1,279,918 | +0.14(+1.57%) |