Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 10.01 | 10.21 | 9.950 | 10.02 | 16,013,177 | +0.04(+0.40%) |
Feb 27, 2017 | 10.48 | 10.50 | 9.980 | 9.980 | 10,499,402 | -0.46(-4.41%) |
Feb 24, 2017 | 10.22 | 10.48 | 10.12 | 10.44 | 2,181,866 | +0.12(+1.16%) |
Feb 23, 2017 | 10.55 | 10.56 | 10.17 | 10.32 | 2,514,068 | -0.20(-1.90%) |
Feb 22, 2017 | 10.69 | 10.80 | 10.46 | 10.52 | 1,937,131 | -0.22(-2.05%) |
Feb 21, 2017 | 10.66 | 10.86 | 10.62 | 10.74 | 2,106,598 | +0.03(+0.28%) |
Feb 17, 2017 | 10.71 | 10.71 | 10.71 | 0 | +0.01(+0.09%) | |
Feb 16, 2017 | 10.76 | 10.84 | 10.58 | 10.70 | 4,507,803 | -0.06(-0.56%) |
Feb 15, 2017 | 10.62 | 10.89 | 10.60 | 10.76 | 4,815,638 | +0.14(+1.32%) |
Feb 14, 2017 | 10.58 | 10.70 | 10.44 | 10.62 | 2,518,985 | +0.04(+0.38%) |
Feb 13, 2017 | 10.29 | 10.64 | 10.29 | 10.58 | 5,787,753 | +0.36(+3.52%) |
Feb 10, 2017 | 10.35 | 10.41 | 10.18 | 10.22 | 3,853,935 | -0.07(-0.68%) |
Feb 09, 2017 | 10.03 | 10.44 | 10.02 | 10.29 | 4,746,955 | +0.25(+2.49%) |
Feb 08, 2017 | 9.480 | 10.10 | 9.280 | 10.04 | 10,745,099 | +0.53(+5.57%) |
Feb 07, 2017 | 9.440 | 9.600 | 9.380 | 9.510 | 4,520,916 | +0.07(+0.74%) |
Feb 06, 2017 | 9.220 | 9.470 | 9.180 | 9.440 | 3,263,444 | +0.21(+2.28%) |
Feb 03, 2017 | 9.270 | 9.350 | 9.110 | 9.230 | 4,425,806 | -0.05(-0.54%) |
Feb 02, 2017 | 9.280 | 9.450 | 9.166 | 9.280 | 2,896,362 | -0.01(-0.11%) |
Feb 01, 2017 | 9.150 | 9.370 | 8.930 | 9.290 | 4,139,634 | +0.34(+3.80%) |
Jan 31, 2017 | 8.800 | 8.960 | 8.730 | 8.950 | 2,316,125 | +0.11(+1.24%) |
Jan 30, 2017 | 8.900 | 8.940 | 8.400 | 8.840 | 5,899,545 | -0.39(-4.23%) |
Jan 27, 2017 | 9.120 | 9.290 | 9.070 | 9.230 | 3,597,084 | +0.13(+1.43%) |
Jan 26, 2017 | 9.040 | 9.210 | 8.930 | 9.100 | 2,444,397 | +0.08(+0.89%) |
Jan 25, 2017 | 9.090 | 9.370 | 8.880 | 9.020 | 8,674,659 | -0.30(-3.22%) |
Jan 24, 2017 | 9.130 | 9.400 | 9.070 | 9.320 | 7,170,426 | +0.31(+3.44%) |
Jan 23, 2017 | 8.550 | 9.140 | 8.550 | 9.010 | 7,350,102 | +0.43(+5.01%) |
Jan 20, 2017 | 8.490 | 8.640 | 8.490 | 8.580 | 1,542,010 | +0.10(+1.18%) |
Jan 19, 2017 | 8.450 | 8.580 | 8.340 | 8.480 | 2,023,349 | +0.08(+0.95%) |
Jan 18, 2017 | 8.450 | 8.520 | 8.360 | 8.400 | 1,929,376 | -0.09(-1.06%) |
Jan 17, 2017 | 8.500 | 8.520 | 8.325 | 8.490 | 1,492,596 | -0.10(-1.16%) |
Jan 13, 2017 | 8.590 | 8.590 | 8.590 | 0 | +0.23(+2.75%) | |
Jan 12, 2017 | 8.390 | 8.400 | 8.210 | 8.360 | 1,209,848 | -0.05(-0.59%) |
Jan 11, 2017 | 8.390 | 8.505 | 8.370 | 8.410 | 1,086,522 | +0.04(+0.48%) |
Jan 10, 2017 | 8.400 | 8.450 | 8.335 | 8.370 | 932,418 | +0.00(+0.00%) |
Jan 09, 2017 | 8.500 | 8.530 | 8.360 | 8.370 | 996,095 | -0.15(-1.76%) |
Jan 06, 2017 | 8.520 | 8.530 | 8.400 | 8.520 | 960,915 | +0.04(+0.47%) |
Jan 05, 2017 | 8.550 | 8.580 | 8.420 | 8.480 | 808,722 | -0.07(-0.82%) |
Jan 04, 2017 | 8.370 | 8.650 | 8.370 | 8.550 | 1,942,188 | +0.19(+2.27%) |
Jan 03, 2017 | 8.250 | 8.380 | 8.126 | 8.360 | 1,852,340 | +0.18(+2.20%) |
Dec 30, 2016 | 8.180 | 8.180 | 8.180 | 0 | -0.12(-1.45%) | |
Dec 29, 2016 | 8.260 | 8.395 | 8.245 | 8.300 | 557,589 | +0.05(+0.61%) |
Dec 28, 2016 | 8.410 | 8.460 | 8.220 | 8.250 | 624,230 | -0.16(-1.90%) |
Dec 27, 2016 | 8.380 | 8.490 | 8.370 | 8.410 | 525,772 | +0.04(+0.48%) |
Dec 23, 2016 | 8.370 | 8.370 | 8.370 | 0 | +0.05(+0.60%) | |
Dec 22, 2016 | 8.380 | 8.430 | 8.280 | 8.320 | 1,576,896 | -0.08(-0.95%) |
Dec 21, 2016 | 8.420 | 8.480 | 8.350 | 8.400 | 1,867,433 | -0.01(-0.12%) |
Dec 20, 2016 | 8.340 | 8.510 | 8.295 | 8.410 | 2,338,082 | +0.06(+0.72%) |
Dec 19, 2016 | 8.410 | 8.525 | 8.340 | 8.350 | 2,074,389 | -0.03(-0.36%) |
Dec 16, 2016 | 8.570 | 8.580 | 8.380 | 8.380 | 3,088,993 | -0.15(-1.76%) |
Dec 15, 2016 | 8.470 | 8.690 | 8.450 | 8.530 | 2,350,390 | +0.06(+0.71%) |
Dec 14, 2016 | 8.560 | 8.755 | 8.445 | 8.470 | 1,940,332 | -0.01(-0.12%) |
Dec 13, 2016 | 8.520 | 8.650 | 8.430 | 8.480 | 2,412,210 | +0.00(+0.00%) |
Dec 12, 2016 | 8.230 | 8.620 | 8.210 | 8.480 | 1,511,411 | -0.05(-0.59%) |
Dec 09, 2016 | 8.530 | 8.685 | 8.460 | 8.530 | 1,934,455 | +0.09(+1.07%) |
Dec 08, 2016 | 8.610 | 8.630 | 8.360 | 8.440 | 3,155,255 | +0.09(+1.08%) |
Dec 07, 2016 | 8.240 | 8.390 | 8.220 | 8.350 | 2,202,483 | +0.10(+1.21%) |
Dec 06, 2016 | 8.040 | 8.260 | 7.900 | 8.250 | 3,906,041 | +0.24(+3.00%) |
Dec 05, 2016 | 7.810 | 8.010 | 7.790 | 8.010 | 1,415,995 | +0.26(+3.35%) |
Dec 02, 2016 | 7.610 | 7.790 | 7.560 | 7.750 | 1,751,151 | +0.11(+1.44%) |