Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 9.110 | 9.328 | 8.845 | 9.001 | 6,209,916 | +0.09(+1.00%) |
Feb 27, 2017 | 9.437 | 9.843 | 8.782 | 8.911 | 7,773,740 | -0.57(-5.96%) |
Feb 24, 2017 | 9.803 | 9.833 | 9.367 | 9.476 | 4,193,523 | -0.06(-0.62%) |
Feb 23, 2017 | 9.625 | 9.714 | 9.417 | 9.536 | 4,919,353 | +0.29(+3.11%) |
Feb 22, 2017 | 9.556 | 9.913 | 9.060 | 9.248 | 7,691,065 | -0.46(-4.70%) |
Feb 21, 2017 | 9.675 | 9.932 | 9.566 | 9.704 | 4,736,161 | -0.27(-2.68%) |
Feb 17, 2017 | 9.972 | 9.972 | 9.972 | 0 | -0.17(-1.66%) | |
Feb 16, 2017 | 10.13 | 10.26 | 10.00 | 10.14 | 4,460,008 | +0.21(+2.10%) |
Feb 15, 2017 | 10.04 | 10.16 | 9.843 | 9.932 | 5,584,730 | -0.39(-3.75%) |
Feb 14, 2017 | 10.52 | 10.54 | 10.10 | 10.32 | 3,988,014 | +0.08(+0.77%) |
Feb 13, 2017 | 10.33 | 10.45 | 10.21 | 10.24 | 3,363,931 | -0.27(-2.55%) |
Feb 10, 2017 | 10.02 | 10.57 | 9.952 | 10.51 | 4,445,358 | +0.40(+3.92%) |
Feb 09, 2017 | 10.64 | 10.69 | 10.07 | 10.11 | 5,696,000 | -0.53(-4.94%) |
Feb 08, 2017 | 10.68 | 10.78 | 10.47 | 10.64 | 4,117,447 | +0.16(+1.51%) |
Feb 07, 2017 | 10.48 | 10.82 | 10.32 | 10.48 | 6,210,394 | -0.12(-1.12%) |
Feb 06, 2017 | 10.06 | 10.63 | 9.922 | 10.60 | 5,753,882 | +0.72(+7.33%) |
Feb 03, 2017 | 9.704 | 10.04 | 9.665 | 9.873 | 3,748,120 | +0.14(+1.43%) |
Feb 02, 2017 | 9.893 | 9.952 | 9.605 | 9.734 | 5,127,469 | +0.10(+1.03%) |
Feb 01, 2017 | 9.357 | 9.764 | 9.308 | 9.635 | 5,405,649 | +0.12(+1.25%) |
Jan 31, 2017 | 9.298 | 9.556 | 9.258 | 9.516 | 5,555,798 | +0.51(+5.61%) |
Jan 30, 2017 | 9.189 | 9.278 | 8.951 | 9.010 | 3,167,684 | -0.12(-1.30%) |
Jan 27, 2017 | 8.872 | 9.199 | 8.832 | 9.129 | 3,311,385 | +0.29(+3.25%) |
Jan 26, 2017 | 8.743 | 8.951 | 8.703 | 8.842 | 3,205,904 | -0.19(-2.09%) |
Jan 25, 2017 | 8.882 | 9.070 | 8.763 | 9.030 | 4,981,381 | -0.08(-0.87%) |
Jan 24, 2017 | 9.308 | 9.575 | 9.030 | 9.110 | 5,272,508 | -0.23(-2.44%) |
Jan 23, 2017 | 9.189 | 9.377 | 9.050 | 9.338 | 4,040,578 | +0.31(+3.40%) |
Jan 20, 2017 | 8.971 | 9.219 | 8.832 | 9.030 | 4,075,751 | +0.09(+1.00%) |
Jan 19, 2017 | 8.822 | 9.129 | 8.738 | 8.941 | 4,302,938 | +0.00(+0.00%) |
Jan 18, 2017 | 9.367 | 9.457 | 8.802 | 8.941 | 6,506,543 | -0.47(-4.95%) |
Jan 17, 2017 | 9.486 | 9.516 | 9.199 | 9.407 | 5,766,172 | +0.31(+3.38%) |
Jan 13, 2017 | 9.100 | 9.100 | 9.100 | 0 | +0.39(+4.44%) | |
Jan 12, 2017 | 9.100 | 9.149 | 8.584 | 8.713 | 5,877,567 | -0.15(-1.68%) |
Jan 11, 2017 | 8.812 | 9.035 | 8.535 | 8.862 | 5,817,653 | -0.08(-0.89%) |
Jan 10, 2017 | 8.901 | 9.298 | 8.763 | 8.941 | 5,706,489 | +0.14(+1.58%) |
Jan 09, 2017 | 8.961 | 9.159 | 8.723 | 8.802 | 5,503,875 | +0.09(+1.02%) |
Jan 06, 2017 | 8.911 | 9.189 | 8.436 | 8.713 | 7,101,647 | -0.43(-4.66%) |
Jan 05, 2017 | 8.594 | 9.526 | 8.574 | 9.139 | 11,085,049 | +0.84(+10.16%) |
Jan 04, 2017 | 8.158 | 8.350 | 7.999 | 8.297 | 4,953,270 | +0.29(+3.59%) |
Jan 03, 2017 | 7.672 | 8.039 | 7.553 | 8.009 | 6,183,656 | +0.45(+5.90%) |
Dec 30, 2016 | 7.563 | 7.563 | 7.563 | 0 | -0.57(-6.95%) | |
Dec 29, 2016 | 7.504 | 8.148 | 7.489 | 8.128 | 6,326,635 | +0.76(+10.36%) |
Dec 28, 2016 | 7.335 | 7.444 | 7.137 | 7.365 | 3,817,197 | -0.01(-0.13%) |
Dec 27, 2016 | 7.018 | 7.385 | 6.998 | 7.375 | 4,781,606 | +0.57(+8.30%) |
Dec 23, 2016 | 6.810 | 6.810 | 6.810 | 0 | -0.02(-0.29%) | |
Dec 22, 2016 | 6.840 | 7.177 | 6.790 | 6.830 | 4,075,674 | -0.12(-1.71%) |
Dec 21, 2016 | 7.087 | 7.107 | 6.850 | 6.949 | 2,931,963 | -0.08(-1.13%) |
Dec 20, 2016 | 6.820 | 7.048 | 6.562 | 7.028 | 6,959,380 | +0.02(+0.28%) |
Dec 19, 2016 | 7.187 | 7.276 | 6.988 | 7.008 | 4,567,061 | -0.15(-2.08%) |
Dec 16, 2016 | 7.444 | 7.563 | 7.137 | 7.157 | 7,867,418 | -0.13(-1.77%) |
Dec 15, 2016 | 7.752 | 7.752 | 7.137 | 7.286 | 8,516,478 | -0.83(-10.26%) |
Dec 14, 2016 | 8.852 | 8.971 | 8.089 | 8.118 | 6,338,138 | -0.55(-6.29%) |
Dec 13, 2016 | 8.654 | 8.792 | 8.386 | 8.664 | 4,154,678 | +0.08(+0.92%) |
Dec 12, 2016 | 8.852 | 8.901 | 8.445 | 8.584 | 6,252,512 | -0.13(-1.48%) |
Dec 09, 2016 | 9.268 | 9.377 | 8.654 | 8.713 | 6,471,705 | -0.67(-7.18%) |
Dec 08, 2016 | 9.774 | 9.823 | 9.338 | 9.387 | 4,555,317 | -0.38(-3.86%) |
Dec 07, 2016 | 9.813 | 10.11 | 9.585 | 9.764 | 5,955,408 | +0.26(+2.71%) |
Dec 06, 2016 | 9.575 | 9.863 | 9.367 | 9.506 | 5,432,884 | -0.07(-0.72%) |
Dec 05, 2016 | 9.536 | 9.734 | 9.149 | 9.575 | 6,833,412 | -0.16(-1.63%) |
Dec 02, 2016 | 8.941 | 9.774 | 8.852 | 9.734 | 7,427,843 | +0.92(+10.46%) |