Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.787 | 8.834 | 8.584 | 8.599 | 1,425,481 | -0.33(-3.67%) |
Feb 27, 2017 | 8.904 | 8.990 | 8.818 | 8.927 | 1,649,462 | -0.02(-0.17%) |
Feb 24, 2017 | 9.201 | 9.287 | 8.916 | 8.943 | 1,419,864 | -0.39(-4.18%) |
Feb 23, 2017 | 9.575 | 9.684 | 9.077 | 9.334 | 3,834,607 | +0.09(+1.01%) |
Feb 22, 2017 | 9.591 | 9.622 | 9.069 | 9.240 | 1,799,358 | -0.43(-4.43%) |
Feb 21, 2017 | 9.840 | 9.863 | 9.521 | 9.669 | 2,480,075 | +0.00(+0.00%) |
Feb 17, 2017 | 9.669 | 9.669 | 9.669 | 0 | +0.69(+7.73%) | |
Feb 16, 2017 | 9.030 | 9.100 | 8.936 | 8.975 | 933,991 | -0.04(-0.43%) |
Feb 15, 2017 | 8.960 | 9.041 | 8.905 | 9.014 | 1,015,304 | +0.01(+0.09%) |
Feb 14, 2017 | 9.022 | 9.061 | 8.866 | 9.006 | 1,459,086 | +0.05(+0.52%) |
Feb 13, 2017 | 8.944 | 9.006 | 8.851 | 8.960 | 941,369 | -0.03(-0.35%) |
Feb 10, 2017 | 8.749 | 8.999 | 8.726 | 8.991 | 1,544,002 | +0.40(+4.62%) |
Feb 09, 2017 | 8.664 | 8.757 | 8.500 | 8.593 | 1,897,657 | +0.04(+0.46%) |
Feb 08, 2017 | 8.453 | 8.617 | 8.282 | 8.555 | 2,001,840 | +0.03(+0.37%) |
Feb 07, 2017 | 8.290 | 8.528 | 8.165 | 8.523 | 1,814,230 | +0.16(+1.96%) |
Feb 06, 2017 | 8.835 | 8.851 | 8.360 | 8.360 | 1,972,045 | -0.48(-5.38%) |
Feb 03, 2017 | 8.936 | 8.952 | 8.780 | 8.835 | 1,484,594 | -0.09(-1.05%) |
Feb 02, 2017 | 9.022 | 9.086 | 8.819 | 8.928 | 2,011,312 | -0.07(-0.78%) |
Feb 01, 2017 | 9.084 | 9.100 | 8.900 | 8.999 | 1,310,320 | -0.09(-1.03%) |
Jan 31, 2017 | 9.077 | 9.131 | 8.960 | 9.092 | 1,226,029 | +0.06(+0.69%) |
Jan 30, 2017 | 9.232 | 9.238 | 9.038 | 9.030 | 1,081,486 | -0.26(-2.77%) |
Jan 27, 2017 | 9.450 | 9.513 | 9.248 | 9.287 | 723,238 | -0.23(-2.45%) |
Jan 26, 2017 | 9.591 | 9.723 | 9.490 | 9.521 | 1,135,948 | +0.02(+0.16%) |
Jan 25, 2017 | 9.544 | 9.661 | 9.427 | 9.505 | 1,556,560 | -0.03(-0.33%) |
Jan 24, 2017 | 9.109 | 9.591 | 9.109 | 9.536 | 1,708,917 | +0.51(+5.68%) |
Jan 23, 2017 | 9.163 | 9.210 | 8.992 | 9.023 | 984,409 | -0.21(-2.27%) |
Jan 20, 2017 | 9.412 | 9.458 | 9.202 | 9.233 | 1,340,729 | -0.05(-0.59%) |
Jan 19, 2017 | 9.373 | 9.404 | 9.249 | 9.287 | 1,032,523 | -0.09(-0.91%) |
Jan 18, 2017 | 9.637 | 9.637 | 9.334 | 9.373 | 1,155,513 | -0.39(-3.98%) |
Jan 17, 2017 | 9.948 | 9.956 | 9.738 | 9.762 | 1,362,607 | -0.09(-0.87%) |
Jan 13, 2017 | 9.847 | 9.847 | 9.847 | 0 | -0.01(-0.08%) | |
Jan 12, 2017 | 10.17 | 10.17 | 9.785 | 9.855 | 895,031 | -0.15(-1.48%) |
Jan 11, 2017 | 10.00 | 10.14 | 9.878 | 10.00 | 1,066,183 | +0.05(+0.47%) |
Jan 10, 2017 | 10.10 | 10.17 | 9.886 | 9.956 | 869,258 | -0.09(-0.93%) |
Jan 09, 2017 | 10.32 | 10.32 | 10.03 | 10.05 | 1,286,605 | -0.42(-4.01%) |
Jan 06, 2017 | 10.59 | 10.65 | 10.38 | 10.47 | 696,205 | -0.09(-0.88%) |
Jan 05, 2017 | 10.67 | 10.80 | 10.52 | 10.56 | 1,057,690 | -0.04(-0.37%) |
Jan 04, 2017 | 10.66 | 10.67 | 10.52 | 10.60 | 793,037 | +0.03(+0.29%) |
Jan 03, 2017 | 10.75 | 10.94 | 10.48 | 10.57 | 1,548,477 | +0.01(+0.07%) |
Dec 30, 2016 | 10.56 | 10.56 | 10.56 | 0 | -0.02(-0.22%) | |
Dec 29, 2016 | 10.53 | 10.66 | 10.48 | 10.59 | 663,168 | +0.03(+0.29%) |
Dec 28, 2016 | 10.48 | 10.62 | 10.46 | 10.55 | 740,665 | +0.05(+0.52%) |
Dec 27, 2016 | 10.46 | 10.52 | 10.40 | 10.50 | 390,276 | +0.09(+0.82%) |
Dec 23, 2016 | 10.41 | 10.41 | 10.41 | 0 | -0.25(-2.33%) | |
Dec 22, 2016 | 10.72 | 10.84 | 10.64 | 10.66 | 666,017 | -0.09(-0.87%) |
Dec 21, 2016 | 10.93 | 10.97 | 10.72 | 10.76 | 908,971 | -0.12(-1.07%) |
Dec 20, 2016 | 11.05 | 11.07 | 10.86 | 10.87 | 1,051,225 | -0.11(-0.99%) |
Dec 19, 2016 | 10.68 | 11.08 | 10.63 | 10.98 | 1,526,455 | +0.28(+2.61%) |
Dec 16, 2016 | 10.66 | 10.70 | 10.52 | 10.70 | 1,624,767 | +0.12(+1.10%) |
Dec 15, 2016 | 10.57 | 10.71 | 10.52 | 10.59 | 1,838,452 | -0.15(-1.37%) |
Dec 14, 2016 | 10.87 | 10.98 | 10.67 | 10.73 | 2,807,781 | -0.26(-2.33%) |
Dec 13, 2016 | 11.11 | 11.11 | 10.85 | 10.99 | 1,461,119 | +0.00(+0.00%) |
Dec 12, 2016 | 11.37 | 11.43 | 10.93 | 10.99 | 2,412,000 | +0.26(+2.46%) |
Dec 09, 2016 | 10.60 | 10.73 | 10.54 | 10.72 | 1,332,564 | +0.22(+2.07%) |
Dec 08, 2016 | 10.59 | 10.59 | 10.36 | 10.51 | 1,464,913 | +0.19(+1.88%) |
Dec 07, 2016 | 10.20 | 10.38 | 10.08 | 10.31 | 1,574,897 | +0.07(+0.68%) |
Dec 06, 2016 | 9.980 | 10.41 | 9.949 | 10.24 | 2,025,831 | +0.07(+0.69%) |
Dec 05, 2016 | 10.17 | 10.34 | 9.957 | 10.17 | 2,194,428 | +0.13(+1.31%) |
Dec 02, 2016 | 10.14 | 10.27 | 10.03 | 10.04 | 1,588,124 | -0.08(-0.77%) |