Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.250 | 8.250 | 8.100 | 8.150 | 169,875 | -0.05(-0.61%) |
Feb 27, 2017 | 8.200 | 8.500 | 8.175 | 8.200 | 145,263 | -0.05(-0.61%) |
Feb 24, 2017 | 8.050 | 8.300 | 8.050 | 8.250 | 58,842 | +0.05(+0.61%) |
Feb 23, 2017 | 8.250 | 8.250 | 8.050 | 8.200 | 80,125 | -0.05(-0.61%) |
Feb 22, 2017 | 8.250 | 8.450 | 8.200 | 8.250 | 101,335 | -0.10(-1.20%) |
Feb 21, 2017 | 8.500 | 8.650 | 8.250 | 8.350 | 191,732 | -0.15(-1.76%) |
Feb 17, 2017 | 8.500 | 8.500 | 8.500 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 8.600 | 8.650 | 8.450 | 8.500 | 79,860 | -0.05(-0.58%) |
Feb 15, 2017 | 8.500 | 8.750 | 8.450 | 8.550 | 125,668 | +0.00(+0.00%) |
Feb 14, 2017 | 8.750 | 8.850 | 8.450 | 8.550 | 158,496 | -0.15(-1.72%) |
Feb 13, 2017 | 9.050 | 9.100 | 8.500 | 8.700 | 152,485 | -0.25(-2.79%) |
Feb 10, 2017 | 9.050 | 9.050 | 8.800 | 8.950 | 172,290 | +0.00(+0.00%) |
Feb 09, 2017 | 8.950 | 9.300 | 8.650 | 8.950 | 262,556 | -0.60(-6.28%) |
Feb 08, 2017 | 9.700 | 9.800 | 9.500 | 9.550 | 210,615 | -0.15(-1.55%) |
Feb 07, 2017 | 9.800 | 9.850 | 9.600 | 9.700 | 81,400 | -0.05(-0.51%) |
Feb 06, 2017 | 9.800 | 9.950 | 9.700 | 9.750 | 71,152 | -0.05(-0.51%) |
Feb 03, 2017 | 9.750 | 9.900 | 9.500 | 9.800 | 75,755 | +0.15(+1.55%) |
Feb 02, 2017 | 9.650 | 9.750 | 9.550 | 9.650 | 61,021 | -0.10(-1.03%) |
Feb 01, 2017 | 9.850 | 9.850 | 9.450 | 9.750 | 96,455 | +0.00(+0.00%) |
Jan 31, 2017 | 9.450 | 9.800 | 9.425 | 9.750 | 112,856 | +0.20(+2.09%) |
Jan 30, 2017 | 9.600 | 9.650 | 9.375 | 9.550 | 115,142 | -0.20(-2.05%) |
Jan 27, 2017 | 9.500 | 9.850 | 9.400 | 9.750 | 173,247 | +0.20(+2.09%) |
Jan 26, 2017 | 9.400 | 9.700 | 9.350 | 9.550 | 70,499 | +0.10(+1.06%) |
Jan 25, 2017 | 9.650 | 9.700 | 9.400 | 9.450 | 50,017 | -0.10(-1.05%) |
Jan 24, 2017 | 9.350 | 9.600 | 9.219 | 9.550 | 114,013 | +0.20(+2.14%) |
Jan 23, 2017 | 9.300 | 9.500 | 9.150 | 9.350 | 64,651 | +0.05(+0.54%) |
Jan 20, 2017 | 9.250 | 9.600 | 9.200 | 9.300 | 96,296 | +0.05(+0.54%) |
Jan 19, 2017 | 9.300 | 9.400 | 9.150 | 9.250 | 73,892 | -0.05(-0.54%) |
Jan 18, 2017 | 9.500 | 9.650 | 9.225 | 9.300 | 115,623 | -0.10(-1.06%) |
Jan 17, 2017 | 9.850 | 9.900 | 9.400 | 9.400 | 79,834 | -0.45(-4.57%) |
Jan 13, 2017 | 9.850 | 9.850 | 9.850 | 0 | +0.10(+1.03%) | |
Jan 12, 2017 | 9.950 | 10.05 | 9.650 | 9.750 | 98,533 | -0.15(-1.52%) |
Jan 11, 2017 | 10.05 | 10.10 | 9.750 | 9.900 | 79,962 | -0.15(-1.49%) |
Jan 10, 2017 | 9.850 | 10.15 | 9.800 | 10.05 | 46,837 | +0.25(+2.55%) |
Jan 09, 2017 | 10.00 | 10.00 | 9.750 | 9.800 | 57,729 | -0.20(-2.00%) |
Jan 06, 2017 | 10.15 | 10.15 | 9.900 | 10.00 | 43,109 | -0.10(-0.99%) |
Jan 05, 2017 | 10.30 | 10.45 | 10.05 | 10.10 | 72,679 | -0.30(-2.88%) |
Jan 04, 2017 | 9.950 | 10.45 | 9.950 | 10.40 | 150,981 | +0.55(+5.58%) |
Jan 03, 2017 | 9.750 | 9.900 | 9.400 | 9.850 | 167,274 | +0.10(+1.03%) |
Dec 30, 2016 | 9.750 | 9.750 | 9.750 | 0 | -0.25(-2.50%) | |
Dec 29, 2016 | 9.900 | 10.00 | 9.700 | 10.00 | 69,550 | +0.15(+1.52%) |
Dec 28, 2016 | 10.00 | 10.00 | 9.800 | 9.850 | 64,077 | -0.15(-1.50%) |
Dec 27, 2016 | 9.950 | 10.00 | 9.850 | 10.00 | 56,799 | +0.00(+0.00%) |
Dec 23, 2016 | 10.00 | 10.00 | 10.00 | 0 | +0.25(+2.56%) | |
Dec 22, 2016 | 10.15 | 10.20 | 9.700 | 9.750 | 94,225 | -0.35(-3.47%) |
Dec 21, 2016 | 10.25 | 10.40 | 10.10 | 10.10 | 83,805 | -0.20(-1.94%) |
Dec 20, 2016 | 10.15 | 10.40 | 10.05 | 10.30 | 78,299 | +0.20(+1.98%) |
Dec 19, 2016 | 9.850 | 10.38 | 9.850 | 10.10 | 122,444 | +0.15(+1.51%) |
Dec 16, 2016 | 10.15 | 10.25 | 9.850 | 9.950 | 338,193 | -0.20(-1.97%) |
Dec 15, 2016 | 9.950 | 10.30 | 9.900 | 10.15 | 236,787 | +0.20(+2.01%) |
Dec 14, 2016 | 10.00 | 10.05 | 9.800 | 9.950 | 96,574 | -0.05(-0.50%) |
Dec 13, 2016 | 10.25 | 10.35 | 9.900 | 10.00 | 199,203 | -0.20(-1.96%) |
Dec 12, 2016 | 10.35 | 10.45 | 10.15 | 10.20 | 166,165 | -0.25(-2.39%) |
Dec 09, 2016 | 10.35 | 10.45 | 9.055 | 10.45 | 110,090 | +0.05(+0.48%) |
Dec 08, 2016 | 10.15 | 10.50 | 10.00 | 10.40 | 165,359 | +0.20(+1.96%) |
Dec 07, 2016 | 9.900 | 10.20 | 9.700 | 10.20 | 129,740 | +0.25(+2.51%) |
Dec 06, 2016 | 9.450 | 9.950 | 9.250 | 9.950 | 138,164 | +0.50(+5.29%) |
Dec 05, 2016 | 9.550 | 9.925 | 9.400 | 9.450 | 178,694 | -0.20(-2.07%) |
Dec 02, 2016 | 8.700 | 9.700 | 8.650 | 9.650 | 197,695 | +0.95(+10.92%) |