Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 9.109 | 9.327 | 8.844 | 9.000 | 6,210,403 | +0.09(+1.00%) |
Feb 27, 2017 | 9.436 | 9.842 | 8.782 | 8.911 | 7,774,349 | -0.56(-5.96%) |
Feb 24, 2017 | 9.803 | 9.832 | 9.367 | 9.476 | 4,193,852 | -0.06(-0.62%) |
Feb 23, 2017 | 9.624 | 9.713 | 9.416 | 9.535 | 4,919,738 | +0.29(+3.11%) |
Feb 22, 2017 | 9.555 | 9.912 | 9.059 | 9.248 | 7,691,669 | -0.46(-4.70%) |
Feb 21, 2017 | 9.674 | 9.932 | 9.565 | 9.704 | 4,736,532 | -0.27(-2.68%) |
Feb 17, 2017 | 9.971 | 9.971 | 9.971 | 0 | -0.17(-1.66%) | |
Feb 16, 2017 | 10.13 | 10.26 | 10.00 | 10.14 | 4,460,357 | +0.21(+2.10%) |
Feb 15, 2017 | 10.04 | 10.16 | 9.842 | 9.932 | 5,585,168 | -0.39(-3.75%) |
Feb 14, 2017 | 10.52 | 10.54 | 10.10 | 10.32 | 3,988,327 | +0.08(+0.77%) |
Feb 13, 2017 | 10.33 | 10.45 | 10.21 | 10.24 | 3,364,195 | -0.27(-2.55%) |
Feb 10, 2017 | 10.02 | 10.57 | 9.951 | 10.51 | 4,445,707 | +0.40(+3.92%) |
Feb 09, 2017 | 10.64 | 10.68 | 10.07 | 10.11 | 5,696,447 | -0.53(-4.94%) |
Feb 08, 2017 | 10.67 | 10.78 | 10.47 | 10.64 | 4,117,770 | +0.16(+1.51%) |
Feb 07, 2017 | 10.48 | 10.82 | 10.32 | 10.48 | 6,210,881 | -0.12(-1.12%) |
Feb 06, 2017 | 10.06 | 10.63 | 9.922 | 10.60 | 5,754,333 | +0.72(+7.33%) |
Feb 03, 2017 | 9.704 | 10.04 | 9.664 | 9.872 | 3,748,414 | +0.14(+1.43%) |
Feb 02, 2017 | 9.892 | 9.951 | 9.604 | 9.733 | 5,127,871 | +0.10(+1.03%) |
Feb 01, 2017 | 9.357 | 9.763 | 9.307 | 9.634 | 5,406,073 | +0.12(+1.25%) |
Jan 31, 2017 | 9.297 | 9.555 | 9.258 | 9.515 | 5,556,233 | +0.51(+5.61%) |
Jan 30, 2017 | 9.188 | 9.277 | 8.950 | 9.010 | 3,167,932 | -0.12(-1.30%) |
Jan 27, 2017 | 8.871 | 9.198 | 8.831 | 9.129 | 3,311,645 | +0.29(+3.25%) |
Jan 26, 2017 | 8.742 | 8.950 | 8.703 | 8.841 | 3,206,156 | -0.19(-2.09%) |
Jan 25, 2017 | 8.881 | 9.069 | 8.762 | 9.030 | 4,981,772 | -0.08(-0.87%) |
Jan 24, 2017 | 9.307 | 9.574 | 9.030 | 9.109 | 5,272,922 | -0.23(-2.44%) |
Jan 23, 2017 | 9.188 | 9.377 | 9.049 | 9.337 | 4,040,895 | +0.31(+3.40%) |
Jan 20, 2017 | 8.970 | 9.218 | 8.831 | 9.030 | 4,076,070 | +0.09(+1.00%) |
Jan 19, 2017 | 8.821 | 9.129 | 8.737 | 8.940 | 4,303,276 | +0.00(+0.00%) |
Jan 18, 2017 | 9.367 | 9.456 | 8.802 | 8.940 | 6,507,053 | -0.47(-4.95%) |
Jan 17, 2017 | 9.486 | 9.515 | 9.198 | 9.406 | 5,766,625 | +0.31(+3.38%) |
Jan 13, 2017 | 9.099 | 9.099 | 9.099 | 0 | +0.39(+4.44%) | |
Jan 12, 2017 | 9.099 | 9.149 | 8.584 | 8.712 | 5,878,028 | -0.15(-1.68%) |
Jan 11, 2017 | 8.812 | 9.035 | 8.534 | 8.861 | 5,818,109 | -0.08(-0.89%) |
Jan 10, 2017 | 8.901 | 9.297 | 8.762 | 8.940 | 5,706,937 | +0.14(+1.58%) |
Jan 09, 2017 | 8.960 | 9.159 | 8.722 | 8.802 | 5,504,306 | +0.09(+1.02%) |
Jan 06, 2017 | 8.911 | 9.188 | 8.435 | 8.712 | 7,102,203 | -0.43(-4.66%) |
Jan 05, 2017 | 8.593 | 9.525 | 8.574 | 9.139 | 11,085,918 | +0.84(+10.16%) |
Jan 04, 2017 | 8.157 | 8.350 | 7.999 | 8.296 | 4,953,659 | +0.29(+3.59%) |
Jan 03, 2017 | 7.672 | 8.038 | 7.553 | 8.009 | 6,184,141 | +0.45(+5.90%) |
Dec 30, 2016 | 7.563 | 7.563 | 7.563 | 0 | -0.56(-6.95%) | |
Dec 29, 2016 | 7.503 | 8.147 | 7.488 | 8.128 | 6,327,131 | +0.76(+10.36%) |
Dec 28, 2016 | 7.335 | 7.444 | 7.136 | 7.364 | 3,817,496 | -0.01(-0.13%) |
Dec 27, 2016 | 7.018 | 7.384 | 6.998 | 7.374 | 4,781,981 | +0.56(+8.30%) |
Dec 23, 2016 | 6.809 | 6.809 | 6.809 | 0 | -0.02(-0.29%) | |
Dec 22, 2016 | 6.839 | 7.176 | 6.790 | 6.829 | 4,075,994 | -0.12(-1.71%) |
Dec 21, 2016 | 7.087 | 7.107 | 6.849 | 6.948 | 2,932,192 | -0.08(-1.13%) |
Dec 20, 2016 | 6.819 | 7.047 | 6.562 | 7.027 | 6,959,926 | +0.02(+0.28%) |
Dec 19, 2016 | 7.186 | 7.275 | 6.988 | 7.008 | 4,567,419 | -0.15(-2.08%) |
Dec 16, 2016 | 7.444 | 7.563 | 7.136 | 7.156 | 7,868,035 | -0.13(-1.77%) |
Dec 15, 2016 | 7.751 | 7.751 | 7.136 | 7.285 | 8,517,146 | -0.83(-10.26%) |
Dec 14, 2016 | 8.851 | 8.970 | 8.088 | 8.118 | 6,338,635 | -0.55(-6.29%) |
Dec 13, 2016 | 8.653 | 8.792 | 8.385 | 8.663 | 4,155,004 | +0.08(+0.92%) |
Dec 12, 2016 | 8.851 | 8.901 | 8.445 | 8.584 | 6,253,003 | -0.13(-1.48%) |
Dec 09, 2016 | 9.267 | 9.377 | 8.653 | 8.712 | 6,472,213 | -0.67(-7.18%) |
Dec 08, 2016 | 9.773 | 9.823 | 9.337 | 9.386 | 4,555,674 | -0.38(-3.86%) |
Dec 07, 2016 | 9.813 | 10.11 | 9.585 | 9.763 | 5,955,875 | +0.26(+2.71%) |
Dec 06, 2016 | 9.575 | 9.862 | 9.367 | 9.505 | 5,433,310 | -0.07(-0.72%) |
Dec 05, 2016 | 9.535 | 9.733 | 9.149 | 9.575 | 6,833,948 | -0.16(-1.63%) |
Dec 02, 2016 | 8.940 | 9.773 | 8.851 | 9.733 | 7,428,426 | +0.92(+10.46%) |