Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 9.950 | 10.02 | 9.510 | 9.560 | 229,629 | -0.35(-3.53%) |
Feb 27, 2017 | 9.750 | 10.15 | 9.510 | 9.910 | 203,932 | +0.21(+2.16%) |
Feb 24, 2017 | 9.670 | 9.780 | 9.570 | 9.700 | 267,689 | -0.04(-0.41%) |
Feb 23, 2017 | 9.780 | 9.840 | 9.651 | 9.740 | 66,054 | -0.02(-0.20%) |
Feb 22, 2017 | 9.790 | 9.850 | 9.580 | 9.760 | 106,148 | -0.02(-0.20%) |
Feb 21, 2017 | 9.910 | 10.00 | 9.750 | 9.780 | 109,047 | -0.17(-1.71%) |
Feb 17, 2017 | 9.950 | 9.950 | 9.950 | 0 | +0.12(+1.22%) | |
Feb 16, 2017 | 9.950 | 9.990 | 9.600 | 9.830 | 126,293 | -0.08(-0.81%) |
Feb 15, 2017 | 9.650 | 9.940 | 9.514 | 9.910 | 105,002 | +0.04(+0.41%) |
Feb 14, 2017 | 9.480 | 9.910 | 9.480 | 9.870 | 167,977 | +0.36(+3.84%) |
Feb 13, 2017 | 9.500 | 9.520 | 9.340 | 9.505 | 207,741 | +0.14(+1.44%) |
Feb 10, 2017 | 9.430 | 9.520 | 9.270 | 9.370 | 80,079 | +0.02(+0.21%) |
Feb 09, 2017 | 9.290 | 9.550 | 9.210 | 9.350 | 102,623 | +0.11(+1.19%) |
Feb 08, 2017 | 9.120 | 9.360 | 8.860 | 9.240 | 114,101 | +0.05(+0.54%) |
Feb 07, 2017 | 9.190 | 9.350 | 8.970 | 9.190 | 109,435 | +0.04(+0.44%) |
Feb 06, 2017 | 9.390 | 9.430 | 9.020 | 9.150 | 111,570 | -0.24(-2.56%) |
Feb 03, 2017 | 9.420 | 9.550 | 9.210 | 9.390 | 144,083 | +0.10(+1.08%) |
Feb 02, 2017 | 8.950 | 9.310 | 8.860 | 9.290 | 113,186 | +0.31(+3.45%) |
Feb 01, 2017 | 9.030 | 9.140 | 8.820 | 8.980 | 183,035 | +0.02(+0.22%) |
Jan 31, 2017 | 8.660 | 9.020 | 8.600 | 8.960 | 177,196 | +0.28(+3.23%) |
Jan 30, 2017 | 8.860 | 8.860 | 8.610 | 8.680 | 147,399 | -0.22(-2.47%) |
Jan 27, 2017 | 9.080 | 9.140 | 8.900 | 8.900 | 145,217 | -0.15(-1.66%) |
Jan 26, 2017 | 9.500 | 9.650 | 8.970 | 9.050 | 253,363 | -0.44(-4.64%) |
Jan 25, 2017 | 9.280 | 9.650 | 9.250 | 9.490 | 159,687 | +0.34(+3.72%) |
Jan 24, 2017 | 9.000 | 9.170 | 8.470 | 9.150 | 451,770 | +0.13(+1.44%) |
Jan 23, 2017 | 9.410 | 9.590 | 8.920 | 9.020 | 516,226 | -0.48(-5.05%) |
Jan 20, 2017 | 9.680 | 9.810 | 9.490 | 9.500 | 230,671 | -0.21(-2.16%) |
Jan 19, 2017 | 9.850 | 9.910 | 9.690 | 9.710 | 117,587 | -0.11(-1.12%) |
Jan 18, 2017 | 9.950 | 10.67 | 9.670 | 9.820 | 184,285 | -0.03(-0.30%) |
Jan 17, 2017 | 10.60 | 10.81 | 9.800 | 9.850 | 143,015 | -0.85(-7.94%) |
Jan 13, 2017 | 10.70 | 10.70 | 10.70 | 0 | -0.01(-0.09%) | |
Jan 12, 2017 | 10.96 | 10.99 | 10.50 | 10.71 | 163,133 | -0.32(-2.90%) |
Jan 11, 2017 | 11.83 | 11.83 | 10.77 | 11.03 | 233,725 | -0.80(-6.76%) |
Jan 10, 2017 | 11.60 | 11.86 | 11.53 | 11.83 | 108,938 | +0.16(+1.37%) |
Jan 09, 2017 | 11.42 | 11.90 | 11.29 | 11.67 | 184,243 | +0.18(+1.57%) |
Jan 06, 2017 | 11.95 | 12.13 | 11.46 | 11.49 | 195,845 | -0.13(-1.12%) |
Jan 05, 2017 | 11.80 | 12.03 | 11.61 | 11.62 | 110,358 | -0.28(-2.35%) |
Jan 04, 2017 | 11.87 | 12.01 | 11.81 | 11.90 | 247,057 | +0.01(+0.08%) |
Jan 03, 2017 | 11.80 | 11.91 | 11.55 | 11.89 | 148,963 | +0.18(+1.54%) |
Dec 30, 2016 | 11.71 | 11.71 | 11.71 | 0 | +0.20(+1.74%) | |
Dec 29, 2016 | 12.00 | 12.09 | 11.26 | 11.51 | 242,135 | -0.48(-4.00%) |
Dec 28, 2016 | 11.89 | 12.06 | 11.72 | 11.99 | 253,444 | +0.16(+1.35%) |
Dec 27, 2016 | 12.00 | 12.23 | 11.80 | 11.83 | 468,983 | -0.23(-1.91%) |
Dec 23, 2016 | 12.06 | 12.06 | 12.06 | 0 | +0.03(+0.25%) | |
Dec 22, 2016 | 11.81 | 12.06 | 11.70 | 12.03 | 429,359 | +0.21(+1.78%) |
Dec 21, 2016 | 11.94 | 11.98 | 11.71 | 11.82 | 113,928 | -0.15(-1.25%) |
Dec 20, 2016 | 11.76 | 12.00 | 11.75 | 11.97 | 121,603 | +0.21(+1.79%) |
Dec 19, 2016 | 11.78 | 11.92 | 11.61 | 11.76 | 127,283 | +0.00(+0.00%) |
Dec 16, 2016 | 11.85 | 11.97 | 11.73 | 11.76 | 166,391 | -0.08(-0.68%) |
Dec 15, 2016 | 11.74 | 11.90 | 11.65 | 11.84 | 81,553 | +0.13(+1.11%) |
Dec 14, 2016 | 11.90 | 11.97 | 11.68 | 11.71 | 86,055 | -0.18(-1.51%) |
Dec 13, 2016 | 11.74 | 12.06 | 11.74 | 11.89 | 90,715 | +0.15(+1.28%) |
Dec 12, 2016 | 11.78 | 11.86 | 11.32 | 11.74 | 103,624 | +0.02(+0.17%) |
Dec 09, 2016 | 11.51 | 11.92 | 11.51 | 11.72 | 157,448 | +0.12(+1.03%) |
Dec 08, 2016 | 11.45 | 11.74 | 11.27 | 11.60 | 278,457 | +0.11(+0.96%) |
Dec 07, 2016 | 11.73 | 11.73 | 11.38 | 11.49 | 161,171 | -0.35(-2.96%) |
Dec 06, 2016 | 11.83 | 11.95 | 11.63 | 11.84 | 92,474 | -0.03(-0.25%) |
Dec 05, 2016 | 11.91 | 12.12 | 11.81 | 11.87 | 214,764 | +0.01(+0.08%) |
Dec 02, 2016 | 11.71 | 11.96 | 11.63 | 11.86 | 94,179 | +0.12(+1.02%) |