Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 10.20 | 10.24 | 9.950 | 10.02 | 219,214 | -0.13(-1.28%) |
Feb 27, 2017 | 9.910 | 10.24 | 9.910 | 10.15 | 229,246 | +0.21(+2.11%) |
Feb 24, 2017 | 9.850 | 9.980 | 9.775 | 9.940 | 130,424 | +0.01(+0.10%) |
Feb 23, 2017 | 9.990 | 10.00 | 9.780 | 9.930 | 130,826 | -0.08(-0.80%) |
Feb 22, 2017 | 10.13 | 10.15 | 9.955 | 10.01 | 120,337 | -0.13(-1.28%) |
Feb 21, 2017 | 10.27 | 10.46 | 9.930 | 10.14 | 167,277 | -0.26(-2.50%) |
Feb 17, 2017 | 10.40 | 10.40 | 10.40 | 0 | -0.11(-1.05%) | |
Feb 16, 2017 | 10.46 | 10.60 | 10.22 | 10.51 | 228,104 | +0.09(+0.86%) |
Feb 15, 2017 | 10.26 | 10.70 | 10.17 | 10.42 | 487,918 | +0.28(+2.76%) |
Feb 14, 2017 | 10.11 | 10.24 | 10.01 | 10.14 | 249,864 | +0.13(+1.30%) |
Feb 13, 2017 | 9.950 | 10.23 | 9.820 | 10.01 | 500,410 | +0.15(+1.52%) |
Feb 10, 2017 | 9.850 | 9.990 | 9.630 | 9.860 | 136,241 | +0.02(+0.20%) |
Feb 09, 2017 | 9.740 | 9.890 | 9.660 | 9.840 | 132,295 | +0.15(+1.55%) |
Feb 08, 2017 | 9.810 | 9.810 | 9.600 | 9.690 | 120,128 | -0.19(-1.92%) |
Feb 07, 2017 | 10.00 | 10.07 | 9.780 | 9.880 | 163,060 | -0.13(-1.30%) |
Feb 06, 2017 | 9.970 | 10.09 | 9.910 | 10.01 | 286,747 | +0.01(+0.10%) |
Feb 03, 2017 | 9.750 | 10.00 | 9.670 | 10.00 | 95,567 | +0.34(+3.52%) |
Feb 02, 2017 | 9.860 | 9.860 | 9.510 | 9.660 | 189,860 | -0.25(-2.52%) |
Feb 01, 2017 | 10.05 | 10.05 | 9.800 | 9.910 | 116,120 | -0.12(-1.20%) |
Jan 31, 2017 | 9.700 | 10.10 | 9.580 | 10.03 | 197,866 | +0.23(+2.35%) |
Jan 30, 2017 | 9.830 | 10.00 | 9.600 | 9.800 | 187,183 | -0.08(-0.81%) |
Jan 27, 2017 | 9.780 | 9.920 | 9.710 | 9.880 | 160,135 | +0.10(+1.02%) |
Jan 26, 2017 | 9.670 | 9.810 | 9.560 | 9.780 | 156,526 | +0.11(+1.14%) |
Jan 25, 2017 | 9.480 | 9.700 | 9.380 | 9.670 | 139,971 | +0.18(+1.90%) |
Jan 24, 2017 | 9.290 | 9.652 | 8.960 | 9.490 | 354,778 | +0.21(+2.26%) |
Jan 23, 2017 | 9.430 | 9.500 | 9.070 | 9.280 | 154,268 | -0.26(-2.73%) |
Jan 20, 2017 | 9.540 | 9.680 | 9.400 | 9.540 | 127,550 | +0.01(+0.10%) |
Jan 19, 2017 | 9.740 | 9.760 | 9.410 | 9.530 | 163,601 | -0.20(-2.06%) |
Jan 18, 2017 | 9.730 | 9.810 | 9.620 | 9.730 | 168,594 | +0.03(+0.31%) |
Jan 17, 2017 | 9.930 | 10.12 | 9.620 | 9.700 | 181,501 | -0.24(-2.41%) |
Jan 13, 2017 | 9.940 | 9.940 | 9.940 | 0 | -0.11(-1.09%) | |
Jan 12, 2017 | 10.13 | 10.25 | 9.830 | 10.05 | 274,378 | -0.14(-1.37%) |
Jan 11, 2017 | 10.29 | 10.45 | 9.900 | 10.19 | 367,101 | -0.28(-2.67%) |
Jan 10, 2017 | 10.48 | 10.55 | 10.26 | 10.47 | 150,971 | -0.01(-0.10%) |
Jan 09, 2017 | 10.52 | 10.65 | 10.44 | 10.48 | 244,962 | -0.07(-0.66%) |
Jan 06, 2017 | 10.45 | 10.66 | 10.45 | 10.55 | 409,451 | +0.00(+0.00%) |
Jan 05, 2017 | 10.50 | 10.62 | 10.28 | 10.55 | 312,719 | +0.05(+0.48%) |
Jan 04, 2017 | 10.61 | 10.69 | 10.43 | 10.50 | 315,728 | +0.00(+0.00%) |
Jan 03, 2017 | 10.66 | 10.67 | 9.920 | 10.50 | 375,919 | +0.09(+0.86%) |
Dec 30, 2016 | 10.41 | 10.41 | 10.41 | 0 | +0.05(+0.48%) | |
Dec 29, 2016 | 10.30 | 10.59 | 10.23 | 10.36 | 118,073 | +0.06(+0.58%) |
Dec 28, 2016 | 10.35 | 10.62 | 10.19 | 10.30 | 229,559 | +0.03(+0.29%) |
Dec 27, 2016 | 10.93 | 10.97 | 10.27 | 10.27 | 253,917 | -0.33(-3.11%) |
Dec 23, 2016 | 10.60 | 10.60 | 10.60 | 0 | +0.51(+5.05%) | |
Dec 22, 2016 | 10.19 | 10.73 | 9.970 | 10.09 | 474,301 | -0.10(-0.98%) |
Dec 21, 2016 | 9.990 | 11.07 | 9.870 | 10.19 | 908,747 | +0.22(+2.21%) |
Dec 20, 2016 | 10.60 | 10.70 | 9.360 | 9.970 | 2,660,353 | +1.62(+19.40%) |
Dec 19, 2016 | 8.260 | 8.525 | 8.260 | 8.350 | 111,185 | +0.05(+0.60%) |
Dec 16, 2016 | 8.090 | 8.340 | 8.090 | 8.300 | 292,674 | +0.23(+2.85%) |
Dec 15, 2016 | 7.880 | 8.150 | 7.797 | 8.070 | 212,881 | +0.20(+2.54%) |
Dec 14, 2016 | 8.160 | 8.250 | 7.780 | 7.870 | 223,902 | -0.37(-4.49%) |
Dec 13, 2016 | 8.340 | 8.535 | 8.188 | 8.240 | 130,007 | -0.09(-1.08%) |
Dec 12, 2016 | 8.470 | 8.590 | 8.300 | 8.330 | 136,008 | -0.24(-2.80%) |
Dec 09, 2016 | 8.610 | 8.790 | 8.530 | 8.570 | 117,382 | +0.05(+0.59%) |
Dec 08, 2016 | 8.370 | 8.530 | 8.260 | 8.520 | 114,691 | +0.14(+1.67%) |
Dec 07, 2016 | 8.420 | 8.490 | 8.130 | 8.380 | 87,540 | -0.18(-2.10%) |
Dec 06, 2016 | 8.520 | 8.630 | 8.445 | 8.560 | 108,243 | +0.06(+0.71%) |
Dec 05, 2016 | 8.560 | 8.750 | 8.445 | 8.500 | 119,711 | +0.03(+0.35%) |
Dec 02, 2016 | 8.470 | 8.600 | 8.220 | 8.470 | 66,973 | -0.01(-0.12%) |