Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 9.413 | 9.430 | 9.109 | 9.177 | 3,860,941 | -0.28(-2.95%) |
Feb 27, 2017 | 9.413 | 9.548 | 9.396 | 9.456 | 3,640,374 | +0.03(+0.36%) |
Feb 24, 2017 | 9.388 | 9.456 | 9.261 | 9.422 | 3,675,438 | +0.03(+0.27%) |
Feb 23, 2017 | 9.607 | 9.607 | 9.354 | 9.396 | 5,056,580 | -0.21(-2.20%) |
Feb 22, 2017 | 9.607 | 9.793 | 9.320 | 9.607 | 5,369,797 | -0.09(-0.96%) |
Feb 21, 2017 | 9.540 | 9.726 | 9.506 | 9.700 | 3,191,215 | +0.20(+2.13%) |
Feb 17, 2017 | 9.498 | 9.498 | 9.498 | 0 | -0.06(-0.62%) | |
Feb 16, 2017 | 9.683 | 9.760 | 9.540 | 9.557 | 2,249,667 | -0.12(-1.22%) |
Feb 15, 2017 | 9.624 | 9.721 | 9.481 | 9.675 | 2,081,290 | -0.02(-0.17%) |
Feb 14, 2017 | 9.574 | 9.717 | 9.502 | 9.692 | 2,983,234 | +0.06(+0.61%) |
Feb 13, 2017 | 9.599 | 9.658 | 9.548 | 9.633 | 1,865,355 | +0.09(+0.97%) |
Feb 10, 2017 | 9.599 | 9.599 | 9.508 | 9.540 | 2,234,407 | +0.00(+0.00%) |
Feb 09, 2017 | 9.472 | 9.607 | 9.413 | 9.540 | 3,830,652 | +0.09(+0.98%) |
Feb 08, 2017 | 9.456 | 9.481 | 9.304 | 9.447 | 2,889,118 | -0.01(-0.09%) |
Feb 07, 2017 | 9.548 | 9.658 | 9.422 | 9.456 | 2,021,499 | -0.07(-0.71%) |
Feb 06, 2017 | 9.565 | 9.624 | 9.460 | 9.523 | 1,815,494 | -0.04(-0.44%) |
Feb 03, 2017 | 9.557 | 9.633 | 9.472 | 9.565 | 2,343,335 | +0.11(+1.16%) |
Feb 02, 2017 | 9.456 | 9.531 | 9.413 | 9.456 | 2,250,467 | -0.03(-0.27%) |
Feb 01, 2017 | 9.565 | 9.721 | 9.439 | 9.481 | 2,645,336 | -0.03(-0.35%) |
Jan 31, 2017 | 9.591 | 9.633 | 9.472 | 9.515 | 4,186,057 | -0.07(-0.70%) |
Jan 30, 2017 | 9.869 | 9.903 | 9.531 | 9.582 | 3,066,298 | -0.40(-3.98%) |
Jan 27, 2017 | 10.10 | 10.13 | 9.878 | 9.979 | 2,664,687 | -0.11(-1.09%) |
Jan 26, 2017 | 9.920 | 10.13 | 9.886 | 10.09 | 4,097,992 | +0.18(+1.79%) |
Jan 25, 2017 | 9.751 | 9.911 | 9.692 | 9.911 | 2,909,114 | +0.19(+2.00%) |
Jan 24, 2017 | 9.726 | 9.819 | 9.667 | 9.717 | 1,960,158 | +0.03(+0.35%) |
Jan 23, 2017 | 9.624 | 9.726 | 9.565 | 9.683 | 1,832,025 | +0.08(+0.79%) |
Jan 20, 2017 | 9.624 | 9.726 | 9.574 | 9.607 | 1,453,681 | -0.01(-0.09%) |
Jan 19, 2017 | 9.751 | 9.776 | 9.574 | 9.616 | 1,713,026 | -0.11(-1.13%) |
Jan 18, 2017 | 9.650 | 9.759 | 9.574 | 9.726 | 2,699,062 | +0.10(+1.05%) |
Jan 17, 2017 | 9.624 | 9.667 | 9.481 | 9.624 | 3,152,868 | +0.05(+0.53%) |
Jan 13, 2017 | 9.574 | 9.574 | 9.574 | 0 | +0.05(+0.53%) | |
Jan 12, 2017 | 9.472 | 9.540 | 9.304 | 9.523 | 3,570,111 | +0.00(+0.00%) |
Jan 11, 2017 | 9.515 | 9.633 | 9.468 | 9.523 | 4,055,563 | +0.04(+0.45%) |
Jan 10, 2017 | 9.523 | 9.667 | 9.456 | 9.481 | 3,984,082 | +0.01(+0.09%) |
Jan 09, 2017 | 9.540 | 9.557 | 9.346 | 9.472 | 3,751,696 | -0.05(-0.53%) |
Jan 06, 2017 | 9.743 | 9.768 | 9.472 | 9.523 | 5,998,530 | -0.22(-2.25%) |
Jan 05, 2017 | 10.02 | 10.10 | 9.688 | 9.743 | 4,702,746 | -0.32(-3.19%) |
Jan 04, 2017 | 9.903 | 10.10 | 9.819 | 10.06 | 4,465,521 | +0.22(+2.23%) |
Jan 03, 2017 | 9.827 | 9.869 | 9.654 | 9.844 | 2,025,851 | +0.11(+1.13%) |
Dec 30, 2016 | 9.734 | 9.734 | 9.734 | 0 | +0.05(+0.52%) | |
Dec 29, 2016 | 9.607 | 9.692 | 9.540 | 9.683 | 2,153,320 | +0.09(+0.97%) |
Dec 28, 2016 | 9.565 | 9.645 | 9.481 | 9.591 | 2,140,563 | +0.00(+0.04%) |
Dec 27, 2016 | 9.636 | 9.695 | 9.570 | 9.586 | 1,748,966 | -0.03(-0.35%) |
Dec 23, 2016 | 9.620 | 9.620 | 9.620 | 0 | +0.15(+1.59%) | |
Dec 22, 2016 | 9.553 | 9.620 | 9.386 | 9.469 | 2,014,042 | -0.08(-0.87%) |
Dec 21, 2016 | 9.595 | 9.678 | 9.540 | 9.553 | 2,989,568 | -0.08(-0.78%) |
Dec 20, 2016 | 9.511 | 9.628 | 9.499 | 9.628 | 2,723,760 | +0.14(+1.50%) |
Dec 19, 2016 | 9.495 | 9.561 | 9.344 | 9.486 | 4,458,572 | +0.05(+0.53%) |
Dec 16, 2016 | 9.386 | 9.503 | 9.365 | 9.436 | 4,908,496 | +0.08(+0.89%) |
Dec 15, 2016 | 9.361 | 9.549 | 9.319 | 9.353 | 4,517,198 | -0.01(-0.09%) |
Dec 14, 2016 | 9.386 | 9.495 | 9.311 | 9.361 | 4,750,277 | -0.06(-0.62%) |
Dec 13, 2016 | 9.561 | 9.561 | 9.336 | 9.419 | 3,719,691 | -0.12(-1.23%) |
Dec 12, 2016 | 9.603 | 9.695 | 9.436 | 9.536 | 2,714,610 | -0.04(-0.44%) |
Dec 09, 2016 | 9.578 | 9.611 | 9.495 | 9.578 | 3,868,456 | +0.03(+0.26%) |
Dec 08, 2016 | 9.578 | 9.657 | 9.432 | 9.553 | 5,899,412 | -0.03(-0.35%) |
Dec 07, 2016 | 9.394 | 9.603 | 9.369 | 9.586 | 4,266,151 | +0.23(+2.41%) |
Dec 06, 2016 | 9.110 | 9.386 | 9.102 | 9.361 | 5,220,807 | +0.23(+2.56%) |
Dec 05, 2016 | 9.019 | 9.227 | 8.993 | 9.127 | 3,728,954 | +0.15(+1.67%) |
Dec 02, 2016 | 9.027 | 9.144 | 8.960 | 8.977 | 5,245,316 | +0.00(+0.00%) |