Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 9.730 | 9.776 | 9.340 | 9.360 | 137,151 | -0.35(-3.60%) |
Feb 27, 2017 | 9.550 | 9.850 | 9.330 | 9.710 | 186,355 | +0.17(+1.78%) |
Feb 24, 2017 | 9.030 | 9.670 | 9.000 | 9.540 | 126,143 | +0.24(+2.58%) |
Feb 23, 2017 | 9.830 | 9.930 | 9.210 | 9.300 | 198,069 | -0.47(-4.81%) |
Feb 22, 2017 | 9.970 | 10.08 | 9.660 | 9.770 | 93,784 | -0.33(-3.27%) |
Feb 21, 2017 | 9.930 | 10.17 | 9.930 | 10.10 | 61,331 | +0.17(+1.71%) |
Feb 17, 2017 | 9.930 | 9.930 | 9.930 | 0 | -0.52(-4.98%) | |
Feb 16, 2017 | 10.42 | 10.46 | 10.18 | 10.45 | 92,023 | +0.04(+0.38%) |
Feb 15, 2017 | 10.28 | 10.46 | 10.25 | 10.41 | 75,711 | +0.12(+1.17%) |
Feb 14, 2017 | 10.33 | 10.35 | 10.14 | 10.29 | 73,470 | -0.16(-1.53%) |
Feb 13, 2017 | 10.45 | 10.61 | 10.36 | 10.45 | 138,708 | +0.10(+0.97%) |
Feb 10, 2017 | 10.23 | 10.41 | 10.21 | 10.35 | 73,129 | +0.19(+1.87%) |
Feb 09, 2017 | 10.08 | 10.33 | 10.08 | 10.16 | 99,881 | +0.00(+0.00%) |
Feb 08, 2017 | 10.40 | 10.40 | 10.03 | 10.16 | 104,169 | -0.28(-2.68%) |
Feb 07, 2017 | 10.38 | 10.62 | 10.24 | 10.44 | 155,418 | +0.15(+1.46%) |
Feb 06, 2017 | 10.19 | 10.43 | 10.10 | 10.29 | 141,703 | -0.09(-0.87%) |
Feb 03, 2017 | 10.20 | 10.40 | 10.12 | 10.38 | 200,450 | +0.28(+2.77%) |
Feb 02, 2017 | 10.46 | 10.55 | 10.04 | 10.10 | 130,264 | -0.45(-4.27%) |
Feb 01, 2017 | 10.63 | 10.94 | 10.44 | 10.55 | 163,703 | +0.05(+0.48%) |
Jan 31, 2017 | 10.73 | 10.77 | 10.41 | 10.50 | 297,496 | -0.37(-3.40%) |
Jan 30, 2017 | 11.05 | 11.05 | 10.57 | 10.87 | 150,582 | -0.08(-0.73%) |
Jan 27, 2017 | 11.11 | 11.11 | 10.84 | 10.95 | 190,258 | -0.06(-0.54%) |
Jan 26, 2017 | 10.82 | 11.05 | 10.77 | 11.01 | 223,385 | +0.33(+3.09%) |
Jan 25, 2017 | 10.62 | 10.75 | 10.54 | 10.68 | 120,453 | +0.19(+1.81%) |
Jan 24, 2017 | 10.11 | 10.55 | 10.11 | 10.49 | 181,427 | +0.49(+4.90%) |
Jan 23, 2017 | 10.27 | 10.32 | 9.980 | 10.00 | 95,968 | -0.23(-2.25%) |
Jan 20, 2017 | 10.18 | 10.34 | 10.07 | 10.23 | 138,268 | +0.09(+0.89%) |
Jan 19, 2017 | 10.43 | 10.44 | 10.05 | 10.14 | 78,220 | -0.21(-2.03%) |
Jan 18, 2017 | 10.13 | 10.35 | 9.990 | 10.35 | 188,702 | +0.22(+2.17%) |
Jan 17, 2017 | 10.27 | 10.36 | 10.04 | 10.13 | 149,942 | -0.12(-1.17%) |
Jan 13, 2017 | 10.25 | 10.25 | 10.25 | 0 | +0.30(+3.02%) | |
Jan 12, 2017 | 10.08 | 10.18 | 9.780 | 9.950 | 183,608 | -0.16(-1.58%) |
Jan 11, 2017 | 9.600 | 10.11 | 9.510 | 10.11 | 224,871 | +0.52(+5.42%) |
Jan 10, 2017 | 9.260 | 9.610 | 9.190 | 9.590 | 157,924 | +0.37(+4.01%) |
Jan 09, 2017 | 9.440 | 9.450 | 9.080 | 9.220 | 202,366 | -0.29(-3.05%) |
Jan 06, 2017 | 9.820 | 9.820 | 9.500 | 9.510 | 140,191 | -0.31(-3.16%) |
Jan 05, 2017 | 10.35 | 10.41 | 9.720 | 9.820 | 251,182 | -0.54(-5.21%) |
Jan 04, 2017 | 10.79 | 10.82 | 10.24 | 10.36 | 386,407 | -0.43(-3.99%) |
Jan 03, 2017 | 10.09 | 10.82 | 10.02 | 10.79 | 465,862 | +0.84(+8.44%) |
Dec 30, 2016 | 9.950 | 9.950 | 9.950 | 0 | -0.10(-1.00%) | |
Dec 29, 2016 | 10.05 | 10.17 | 9.910 | 10.05 | 166,804 | -0.05(-0.50%) |
Dec 28, 2016 | 10.11 | 10.23 | 10.01 | 10.10 | 197,266 | +0.04(+0.40%) |
Dec 27, 2016 | 9.960 | 10.17 | 9.870 | 10.06 | 329,669 | +0.14(+1.41%) |
Dec 23, 2016 | 9.920 | 9.920 | 9.920 | 0 | +0.12(+1.22%) | |
Dec 22, 2016 | 9.840 | 9.950 | 9.620 | 9.800 | 127,501 | -0.02(-0.20%) |
Dec 21, 2016 | 10.07 | 10.07 | 9.780 | 9.820 | 174,935 | -0.21(-2.09%) |
Dec 20, 2016 | 10.00 | 10.20 | 9.920 | 10.03 | 260,960 | +0.12(+1.21%) |
Dec 19, 2016 | 9.440 | 10.25 | 9.360 | 9.910 | 299,889 | +0.45(+4.76%) |
Dec 16, 2016 | 9.870 | 10.04 | 9.350 | 9.460 | 1,781,501 | -0.38(-3.86%) |
Dec 15, 2016 | 9.750 | 10.11 | 9.610 | 9.840 | 188,046 | +0.04(+0.41%) |
Dec 14, 2016 | 9.500 | 10.07 | 9.470 | 9.800 | 261,086 | +0.15(+1.55%) |
Dec 13, 2016 | 10.49 | 10.49 | 9.610 | 9.650 | 301,113 | -0.71(-6.85%) |
Dec 12, 2016 | 10.40 | 10.48 | 9.880 | 10.36 | 240,183 | +0.03(+0.29%) |
Dec 09, 2016 | 10.59 | 10.62 | 10.22 | 10.33 | 228,613 | -0.23(-2.18%) |
Dec 08, 2016 | 10.54 | 10.80 | 10.53 | 10.56 | 293,011 | +0.01(+0.09%) |
Dec 07, 2016 | 10.28 | 10.63 | 10.28 | 10.55 | 239,576 | +0.30(+2.93%) |
Dec 06, 2016 | 10.25 | 10.31 | 10.11 | 10.25 | 198,281 | +0.16(+1.59%) |
Dec 05, 2016 | 9.450 | 10.10 | 9.311 | 10.09 | 248,693 | +0.74(+7.91%) |
Dec 02, 2016 | 10.07 | 10.07 | 9.300 | 9.350 | 190,212 | -0.79(-7.79%) |