Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 9.484 | 9.493 | 9.360 | 9.467 | 3,527,824 | -0.02(-0.19%) |
Feb 27, 2017 | 9.520 | 9.547 | 9.431 | 9.484 | 4,900,551 | -0.01(-0.09%) |
Feb 24, 2017 | 9.315 | 9.493 | 9.244 | 9.493 | 4,605,650 | +0.07(+0.75%) |
Feb 23, 2017 | 9.475 | 9.502 | 9.351 | 9.422 | 3,517,016 | -0.01(-0.09%) |
Feb 22, 2017 | 9.369 | 9.511 | 9.271 | 9.431 | 5,316,699 | +0.03(+0.28%) |
Feb 21, 2017 | 9.582 | 9.609 | 9.404 | 9.404 | 5,520,780 | -0.12(-1.31%) |
Feb 17, 2017 | 9.529 | 9.529 | 9.529 | 0 | -0.18(-1.83%) | |
Feb 16, 2017 | 9.849 | 9.893 | 9.644 | 9.707 | 4,394,267 | -0.16(-1.62%) |
Feb 15, 2017 | 10.000 | 10.04 | 9.849 | 9.867 | 6,037,753 | -0.13(-1.33%) |
Feb 14, 2017 | 9.955 | 10.09 | 9.955 | 10.000 | 5,323,930 | -0.01(-0.09%) |
Feb 13, 2017 | 9.955 | 10.04 | 9.920 | 10.01 | 7,007,059 | +0.05(+0.54%) |
Feb 10, 2017 | 9.911 | 9.991 | 9.858 | 9.955 | 3,632,885 | +0.07(+0.72%) |
Feb 09, 2017 | 9.822 | 9.929 | 9.804 | 9.884 | 3,759,454 | +0.08(+0.82%) |
Feb 08, 2017 | 9.867 | 9.893 | 9.689 | 9.804 | 4,525,698 | -0.09(-0.90%) |
Feb 07, 2017 | 9.840 | 9.915 | 9.787 | 9.893 | 7,826,454 | +0.06(+0.63%) |
Feb 06, 2017 | 9.822 | 9.911 | 9.769 | 9.831 | 6,201,166 | -0.03(-0.27%) |
Feb 03, 2017 | 9.680 | 9.889 | 9.618 | 9.858 | 5,354,631 | +0.32(+3.36%) |
Feb 02, 2017 | 9.671 | 9.760 | 9.538 | 9.538 | 5,540,063 | -0.19(-1.92%) |
Feb 01, 2017 | 9.538 | 9.751 | 9.511 | 9.724 | 8,367,877 | +0.26(+2.72%) |
Jan 31, 2017 | 9.298 | 9.475 | 9.182 | 9.467 | 5,685,884 | +0.15(+1.62%) |
Jan 30, 2017 | 9.067 | 9.324 | 8.960 | 9.315 | 4,861,269 | +0.19(+2.04%) |
Jan 27, 2017 | 9.235 | 9.244 | 9.102 | 9.129 | 3,484,517 | -0.10(-1.06%) |
Jan 26, 2017 | 9.315 | 9.348 | 9.164 | 9.227 | 5,154,326 | -0.09(-0.95%) |
Jan 25, 2017 | 9.324 | 9.449 | 9.235 | 9.315 | 4,261,823 | +0.10(+1.06%) |
Jan 24, 2017 | 9.280 | 9.342 | 9.191 | 9.218 | 3,582,275 | -0.04(-0.38%) |
Jan 23, 2017 | 9.324 | 9.351 | 9.173 | 9.253 | 3,899,636 | -0.07(-0.76%) |
Jan 20, 2017 | 9.289 | 9.395 | 9.107 | 9.324 | 9,654,427 | +0.04(+0.48%) |
Jan 19, 2017 | 9.404 | 9.493 | 9.191 | 9.280 | 8,520,928 | +0.15(+1.66%) |
Jan 18, 2017 | 8.942 | 9.200 | 8.827 | 9.129 | 9,359,360 | +0.27(+3.01%) |
Jan 17, 2017 | 8.915 | 9.027 | 8.822 | 8.862 | 6,223,628 | -0.12(-1.29%) |
Jan 13, 2017 | 8.978 | 8.978 | 8.978 | 0 | -0.02(-0.20%) | |
Jan 12, 2017 | 9.147 | 9.147 | 8.835 | 8.995 | 4,638,350 | -0.18(-1.94%) |
Jan 11, 2017 | 9.138 | 9.209 | 9.067 | 9.173 | 5,133,135 | +0.07(+0.78%) |
Jan 10, 2017 | 8.987 | 9.182 | 8.955 | 9.102 | 4,973,033 | +0.10(+1.09%) |
Jan 09, 2017 | 9.138 | 9.178 | 8.827 | 9.004 | 11,480,842 | -0.31(-3.34%) |
Jan 06, 2017 | 9.413 | 9.502 | 9.289 | 9.315 | 4,004,802 | -0.04(-0.38%) |
Jan 05, 2017 | 9.484 | 9.502 | 9.253 | 9.351 | 4,944,412 | -0.19(-1.96%) |
Jan 04, 2017 | 9.315 | 9.591 | 9.262 | 9.538 | 5,978,048 | +0.28(+2.98%) |
Jan 03, 2017 | 9.182 | 9.289 | 9.102 | 9.262 | 4,122,618 | +0.20(+2.26%) |
Dec 30, 2016 | 9.058 | 9.058 | 9.058 | 0 | -0.09(-0.97%) | |
Dec 29, 2016 | 9.173 | 9.253 | 9.067 | 9.147 | 2,054,154 | -0.04(-0.39%) |
Dec 28, 2016 | 9.298 | 9.360 | 9.075 | 9.182 | 2,722,778 | -0.15(-1.62%) |
Dec 27, 2016 | 9.360 | 9.409 | 9.298 | 9.333 | 2,444,070 | +0.00(+0.00%) |
Dec 23, 2016 | 9.333 | 9.333 | 9.333 | 0 | +0.04(+0.48%) | |
Dec 22, 2016 | 9.253 | 9.315 | 9.168 | 9.289 | 3,959,100 | +0.02(+0.19%) |
Dec 21, 2016 | 9.298 | 9.333 | 9.200 | 9.271 | 4,300,793 | +0.01(+0.10%) |
Dec 20, 2016 | 9.227 | 9.290 | 9.138 | 9.262 | 4,980,497 | +0.05(+0.58%) |
Dec 19, 2016 | 9.120 | 9.240 | 9.075 | 9.209 | 5,758,052 | +0.06(+0.68%) |
Dec 16, 2016 | 9.235 | 9.315 | 9.138 | 9.147 | 10,385,026 | -0.11(-1.15%) |
Dec 15, 2016 | 9.209 | 9.307 | 9.093 | 9.253 | 13,686,309 | +0.09(+0.97%) |
Dec 14, 2016 | 9.235 | 9.387 | 9.142 | 9.164 | 5,321,762 | -0.10(-1.06%) |
Dec 13, 2016 | 9.235 | 9.324 | 9.058 | 9.262 | 7,781,131 | +0.08(+0.87%) |
Dec 12, 2016 | 9.147 | 9.293 | 9.111 | 9.182 | 7,123,365 | +0.14(+1.57%) |
Dec 09, 2016 | 8.747 | 9.147 | 8.711 | 9.040 | 14,229,127 | +0.34(+3.88%) |
Dec 08, 2016 | 8.524 | 8.738 | 8.520 | 8.702 | 6,891,533 | +0.24(+2.84%) |
Dec 07, 2016 | 8.453 | 8.507 | 8.356 | 8.462 | 6,859,699 | +0.02(+0.21%) |
Dec 06, 2016 | 8.329 | 8.489 | 8.222 | 8.444 | 6,511,897 | +0.12(+1.50%) |
Dec 05, 2016 | 8.347 | 8.444 | 8.275 | 8.320 | 5,334,371 | +0.09(+1.08%) |
Dec 02, 2016 | 8.213 | 8.293 | 8.164 | 8.231 | 4,769,567 | +0.02(+0.22%) |