Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 9.113 | 9.332 | 8.849 | 9.004 | 6,207,322 | +0.09(+1.00%) |
Feb 27, 2017 | 9.441 | 9.847 | 8.786 | 8.915 | 7,770,493 | -0.57(-5.96%) |
Feb 24, 2017 | 9.808 | 9.837 | 9.371 | 9.480 | 4,191,772 | -0.06(-0.62%) |
Feb 23, 2017 | 9.629 | 9.718 | 9.421 | 9.540 | 4,917,298 | +0.29(+3.11%) |
Feb 22, 2017 | 9.560 | 9.917 | 9.064 | 9.252 | 7,687,854 | -0.46(-4.70%) |
Feb 21, 2017 | 9.679 | 9.936 | 9.570 | 9.708 | 4,734,183 | -0.27(-2.68%) |
Feb 17, 2017 | 9.976 | 9.976 | 9.976 | 0 | -0.17(-1.66%) | |
Feb 16, 2017 | 10.13 | 10.27 | 10.01 | 10.14 | 4,458,145 | +0.21(+2.10%) |
Feb 15, 2017 | 10.05 | 10.16 | 9.847 | 9.936 | 5,582,398 | -0.39(-3.75%) |
Feb 14, 2017 | 10.52 | 10.54 | 10.11 | 10.32 | 3,986,349 | +0.08(+0.77%) |
Feb 13, 2017 | 10.33 | 10.45 | 10.21 | 10.24 | 3,362,526 | -0.27(-2.55%) |
Feb 10, 2017 | 10.03 | 10.57 | 9.956 | 10.51 | 4,443,502 | +0.40(+3.92%) |
Feb 09, 2017 | 10.64 | 10.69 | 10.08 | 10.12 | 5,693,622 | -0.53(-4.94%) |
Feb 08, 2017 | 10.68 | 10.79 | 10.47 | 10.64 | 4,115,728 | +0.16(+1.51%) |
Feb 07, 2017 | 10.48 | 10.83 | 10.32 | 10.48 | 6,207,800 | -0.12(-1.12%) |
Feb 06, 2017 | 10.07 | 10.63 | 9.927 | 10.60 | 5,751,479 | +0.72(+7.33%) |
Feb 03, 2017 | 9.708 | 10.05 | 9.669 | 9.877 | 3,746,555 | +0.14(+1.43%) |
Feb 02, 2017 | 9.897 | 9.956 | 9.609 | 9.738 | 5,125,328 | +0.10(+1.03%) |
Feb 01, 2017 | 9.361 | 9.768 | 9.312 | 9.639 | 5,403,392 | +0.12(+1.25%) |
Jan 31, 2017 | 9.302 | 9.560 | 9.262 | 9.520 | 5,553,478 | +0.51(+5.61%) |
Jan 30, 2017 | 9.193 | 9.282 | 8.955 | 9.014 | 3,166,361 | -0.12(-1.30%) |
Jan 27, 2017 | 8.875 | 9.203 | 8.836 | 9.133 | 3,310,002 | +0.29(+3.25%) |
Jan 26, 2017 | 8.746 | 8.955 | 8.707 | 8.846 | 3,204,565 | -0.19(-2.09%) |
Jan 25, 2017 | 8.885 | 9.074 | 8.766 | 9.034 | 4,979,301 | -0.08(-0.87%) |
Jan 24, 2017 | 9.312 | 9.579 | 9.034 | 9.113 | 5,270,306 | -0.23(-2.44%) |
Jan 23, 2017 | 9.193 | 9.381 | 9.054 | 9.341 | 4,038,891 | +0.31(+3.40%) |
Jan 20, 2017 | 8.975 | 9.222 | 8.836 | 9.034 | 4,074,049 | +0.09(+1.00%) |
Jan 19, 2017 | 8.826 | 9.133 | 8.742 | 8.945 | 4,301,141 | +0.00(+0.00%) |
Jan 18, 2017 | 9.371 | 9.460 | 8.806 | 8.945 | 6,503,826 | -0.47(-4.95%) |
Jan 17, 2017 | 9.490 | 9.520 | 9.203 | 9.411 | 5,763,764 | +0.31(+3.38%) |
Jan 13, 2017 | 9.103 | 9.103 | 9.103 | 0 | +0.39(+4.44%) | |
Jan 12, 2017 | 9.103 | 9.153 | 8.588 | 8.717 | 5,875,112 | -0.15(-1.68%) |
Jan 11, 2017 | 8.816 | 9.039 | 8.538 | 8.865 | 5,815,223 | -0.08(-0.89%) |
Jan 10, 2017 | 8.905 | 9.302 | 8.766 | 8.945 | 5,704,106 | +0.14(+1.58%) |
Jan 09, 2017 | 8.965 | 9.163 | 8.727 | 8.806 | 5,501,576 | +0.09(+1.02%) |
Jan 06, 2017 | 8.915 | 9.193 | 8.439 | 8.717 | 7,098,681 | -0.43(-4.66%) |
Jan 05, 2017 | 8.598 | 9.530 | 8.578 | 9.143 | 11,080,420 | +0.84(+10.16%) |
Jan 04, 2017 | 8.161 | 8.354 | 8.003 | 8.300 | 4,951,202 | +0.29(+3.59%) |
Jan 03, 2017 | 7.675 | 8.042 | 7.556 | 8.013 | 6,181,074 | +0.45(+5.90%) |
Dec 30, 2016 | 7.566 | 7.566 | 7.566 | 0 | -0.57(-6.95%) | |
Dec 29, 2016 | 7.507 | 8.151 | 7.492 | 8.132 | 6,323,993 | +0.76(+10.36%) |
Dec 28, 2016 | 7.338 | 7.447 | 7.140 | 7.368 | 3,815,602 | -0.01(-0.13%) |
Dec 27, 2016 | 7.021 | 7.388 | 7.001 | 7.378 | 4,779,609 | +0.57(+8.30%) |
Dec 23, 2016 | 6.813 | 6.813 | 6.813 | 0 | -0.02(-0.29%) | |
Dec 22, 2016 | 6.842 | 7.180 | 6.793 | 6.833 | 4,073,972 | -0.12(-1.71%) |
Dec 21, 2016 | 7.090 | 7.110 | 6.852 | 6.952 | 2,930,738 | -0.08(-1.13%) |
Dec 20, 2016 | 6.823 | 7.051 | 6.565 | 7.031 | 6,956,474 | +0.02(+0.28%) |
Dec 19, 2016 | 7.190 | 7.279 | 6.991 | 7.011 | 4,565,154 | -0.15(-2.08%) |
Dec 16, 2016 | 7.447 | 7.566 | 7.140 | 7.160 | 7,864,133 | -0.13(-1.77%) |
Dec 15, 2016 | 7.755 | 7.755 | 7.140 | 7.289 | 8,512,922 | -0.83(-10.26%) |
Dec 14, 2016 | 8.856 | 8.975 | 8.092 | 8.122 | 6,335,491 | -0.55(-6.29%) |
Dec 13, 2016 | 8.657 | 8.796 | 8.389 | 8.667 | 4,152,943 | +0.08(+0.92%) |
Dec 12, 2016 | 8.856 | 8.905 | 8.449 | 8.588 | 6,249,901 | -0.13(-1.48%) |
Dec 09, 2016 | 9.272 | 9.381 | 8.657 | 8.717 | 6,469,002 | -0.67(-7.18%) |
Dec 08, 2016 | 9.778 | 9.827 | 9.341 | 9.391 | 4,553,414 | -0.38(-3.86%) |
Dec 07, 2016 | 9.817 | 10.11 | 9.589 | 9.768 | 5,952,921 | +0.26(+2.71%) |
Dec 06, 2016 | 9.579 | 9.867 | 9.371 | 9.510 | 5,430,616 | -0.07(-0.72%) |
Dec 05, 2016 | 9.540 | 9.738 | 9.153 | 9.579 | 6,830,558 | -0.16(-1.63%) |
Dec 02, 2016 | 8.945 | 9.778 | 8.856 | 9.738 | 7,424,741 | +0.92(+10.46%) |