Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 10.38 | 10.42 | 10.01 | 10.08 | 252,802 | -0.33(-3.14%) |
Feb 27, 2017 | 10.19 | 10.49 | 10.17 | 10.40 | 220,930 | +0.23(+2.26%) |
Feb 24, 2017 | 9.866 | 10.18 | 9.795 | 10.18 | 164,059 | +0.24(+2.40%) |
Feb 23, 2017 | 10.34 | 10.34 | 9.831 | 9.937 | 292,021 | -0.35(-3.43%) |
Feb 22, 2017 | 10.60 | 10.65 | 10.23 | 10.29 | 278,778 | -0.37(-3.48%) |
Feb 21, 2017 | 10.33 | 10.67 | 10.16 | 10.66 | 358,430 | +0.40(+3.87%) |
Feb 17, 2017 | 10.26 | 10.26 | 10.26 | 0 | -0.04(-0.34%) | |
Feb 16, 2017 | 9.866 | 10.30 | 9.866 | 10.30 | 289,435 | +0.45(+4.57%) |
Feb 15, 2017 | 9.734 | 9.866 | 9.628 | 9.848 | 122,503 | +0.10(+1.00%) |
Feb 14, 2017 | 9.610 | 9.769 | 9.495 | 9.751 | 197,655 | +0.05(+0.55%) |
Feb 13, 2017 | 9.575 | 9.760 | 9.530 | 9.698 | 192,004 | +0.17(+1.76%) |
Feb 10, 2017 | 9.495 | 9.615 | 9.433 | 9.530 | 184,826 | +0.10(+1.03%) |
Feb 09, 2017 | 9.460 | 9.548 | 9.416 | 9.433 | 182,754 | -0.03(-0.28%) |
Feb 08, 2017 | 9.628 | 9.628 | 9.301 | 9.460 | 266,957 | -0.19(-1.92%) |
Feb 07, 2017 | 9.769 | 9.848 | 9.592 | 9.645 | 225,868 | -0.13(-1.36%) |
Feb 06, 2017 | 9.760 | 9.795 | 9.583 | 9.778 | 176,995 | -0.02(-0.18%) |
Feb 03, 2017 | 9.628 | 9.822 | 9.460 | 9.795 | 188,424 | +0.25(+2.59%) |
Feb 02, 2017 | 9.530 | 9.619 | 9.433 | 9.548 | 217,683 | -0.04(-0.37%) |
Feb 01, 2017 | 9.566 | 9.628 | 9.469 | 9.583 | 175,749 | +0.11(+1.12%) |
Jan 31, 2017 | 9.371 | 9.477 | 9.310 | 9.477 | 156,321 | +0.06(+0.66%) |
Jan 30, 2017 | 9.522 | 9.522 | 9.310 | 9.416 | 146,250 | -0.16(-1.66%) |
Jan 27, 2017 | 9.663 | 9.716 | 9.429 | 9.575 | 136,673 | -0.07(-0.73%) |
Jan 26, 2017 | 9.760 | 9.893 | 9.557 | 9.645 | 206,111 | -0.07(-0.73%) |
Jan 25, 2017 | 9.734 | 9.816 | 9.592 | 9.716 | 176,726 | +0.11(+1.20%) |
Jan 24, 2017 | 9.425 | 9.734 | 9.389 | 9.601 | 165,481 | +0.19(+2.07%) |
Jan 23, 2017 | 9.557 | 9.654 | 9.283 | 9.407 | 178,727 | -0.17(-1.75%) |
Jan 20, 2017 | 9.663 | 10.02 | 9.539 | 9.575 | 293,333 | -0.02(-0.18%) |
Jan 19, 2017 | 9.575 | 9.698 | 9.469 | 9.592 | 170,254 | +0.07(+0.74%) |
Jan 18, 2017 | 9.654 | 9.663 | 9.416 | 9.522 | 264,844 | -0.13(-1.37%) |
Jan 17, 2017 | 10.03 | 10.03 | 9.628 | 9.654 | 314,305 | -0.39(-3.87%) |
Jan 13, 2017 | 10.04 | 10.04 | 10.04 | 0 | +0.12(+1.25%) | |
Jan 12, 2017 | 10.16 | 10.17 | 9.832 | 9.919 | 275,547 | -0.27(-2.66%) |
Jan 11, 2017 | 10.13 | 10.30 | 9.998 | 10.19 | 205,645 | +0.06(+0.61%) |
Jan 10, 2017 | 10.19 | 10.30 | 10.04 | 10.13 | 248,528 | -0.01(-0.09%) |
Jan 09, 2017 | 10.46 | 10.47 | 10.11 | 10.14 | 270,245 | -0.32(-3.02%) |
Jan 06, 2017 | 10.58 | 10.58 | 10.29 | 10.45 | 215,888 | -0.11(-1.08%) |
Jan 05, 2017 | 10.86 | 10.86 | 10.52 | 10.57 | 162,924 | -0.33(-3.05%) |
Jan 04, 2017 | 10.41 | 10.91 | 10.41 | 10.90 | 262,141 | +0.51(+4.89%) |
Jan 03, 2017 | 10.53 | 10.67 | 10.16 | 10.39 | 230,395 | +0.02(+0.17%) |
Dec 30, 2016 | 10.37 | 10.37 | 10.37 | 0 | -0.21(-1.98%) | |
Dec 29, 2016 | 10.33 | 10.60 | 10.33 | 10.58 | 234,848 | +0.25(+2.46%) |
Dec 28, 2016 | 10.21 | 10.40 | 10.15 | 10.33 | 267,039 | +0.13(+1.29%) |
Dec 27, 2016 | 10.26 | 10.44 | 10.19 | 10.20 | 166,844 | -0.04(-0.34%) |
Dec 23, 2016 | 10.23 | 10.23 | 10.23 | 0 | +0.03(+0.26%) | |
Dec 22, 2016 | 10.48 | 10.49 | 10.08 | 10.21 | 247,704 | -0.28(-2.67%) |
Dec 21, 2016 | 10.98 | 11.04 | 10.46 | 10.49 | 301,492 | -0.44(-4.01%) |
Dec 20, 2016 | 10.57 | 11.18 | 10.56 | 10.93 | 458,474 | +0.43(+4.09%) |
Dec 19, 2016 | 10.06 | 10.55 | 10.06 | 10.50 | 497,518 | +0.42(+4.17%) |
Dec 16, 2016 | 10.05 | 10.14 | 9.963 | 10.08 | 1,404,796 | +0.07(+0.70%) |
Dec 15, 2016 | 9.823 | 10.01 | 9.718 | 10.01 | 344,326 | +0.18(+1.87%) |
Dec 14, 2016 | 10.01 | 10.12 | 9.797 | 9.823 | 297,103 | -0.23(-2.26%) |
Dec 13, 2016 | 10.08 | 10.19 | 9.735 | 10.05 | 404,315 | +0.06(+0.61%) |
Dec 12, 2016 | 9.700 | 10.37 | 9.630 | 9.989 | 597,751 | +0.29(+2.98%) |
Dec 09, 2016 | 9.245 | 9.770 | 9.126 | 9.700 | 848,531 | +0.46(+5.02%) |
Dec 08, 2016 | 10.15 | 10.29 | 8.448 | 9.236 | 3,080,738 | -1.93(-17.25%) |
Dec 07, 2016 | 10.50 | 11.21 | 10.50 | 11.16 | 525,969 | +0.67(+6.43%) |
Dec 06, 2016 | 10.35 | 10.52 | 10.31 | 10.49 | 260,943 | +0.18(+1.70%) |
Dec 05, 2016 | 10.22 | 10.44 | 10.12 | 10.31 | 317,383 | +0.20(+1.99%) |
Dec 02, 2016 | 10.16 | 10.37 | 10.05 | 10.11 | 191,203 | -0.11(-1.11%) |