Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 9.584 | 9.604 | 9.337 | 9.337 | 80,544,968 | -0.24(-2.50%) |
Feb 27, 2017 | 9.590 | 9.731 | 9.570 | 9.577 | 6,178,355 | -0.05(-0.57%) |
Feb 24, 2017 | 9.433 | 9.673 | 9.166 | 9.632 | 9,661,355 | +0.18(+1.88%) |
Feb 23, 2017 | 9.522 | 9.566 | 9.389 | 9.454 | 3,530,294 | -0.01(-0.14%) |
Feb 22, 2017 | 9.474 | 9.645 | 9.385 | 9.467 | 3,989,362 | +0.05(+0.51%) |
Feb 21, 2017 | 9.139 | 9.471 | 9.115 | 9.419 | 7,872,217 | +0.25(+2.76%) |
Feb 17, 2017 | 9.166 | 9.166 | 9.166 | 0 | +0.08(+0.83%) | |
Feb 16, 2017 | 9.139 | 9.214 | 9.067 | 9.091 | 2,748,878 | -0.05(-0.52%) |
Feb 15, 2017 | 9.104 | 9.228 | 9.050 | 9.139 | 3,535,553 | +0.03(+0.36%) |
Feb 14, 2017 | 8.917 | 9.113 | 8.883 | 9.106 | 4,487,044 | +0.19(+2.12%) |
Feb 13, 2017 | 8.978 | 8.998 | 8.860 | 8.917 | 3,486,153 | +0.01(+0.15%) |
Feb 10, 2017 | 8.917 | 8.954 | 8.823 | 8.904 | 4,049,247 | +0.01(+0.08%) |
Feb 09, 2017 | 8.829 | 8.991 | 8.856 | 8.897 | 3,954,340 | +0.07(+0.76%) |
Feb 08, 2017 | 8.816 | 8.910 | 8.775 | 8.829 | 6,864,143 | +0.01(+0.08%) |
Feb 07, 2017 | 8.910 | 8.991 | 8.789 | 8.823 | 6,778,325 | -0.06(-0.68%) |
Feb 06, 2017 | 8.897 | 8.958 | 8.843 | 8.883 | 5,370,799 | -0.01(-0.15%) |
Feb 03, 2017 | 8.802 | 9.032 | 8.775 | 8.897 | 8,353,952 | +0.16(+1.85%) |
Feb 02, 2017 | 8.890 | 9.110 | 8.698 | 8.735 | 15,860,102 | -0.14(-1.52%) |
Feb 01, 2017 | 10.18 | 10.18 | 8.377 | 8.870 | 45,097,640 | -1.88(-17.46%) |
Jan 31, 2017 | 10.53 | 10.88 | 10.45 | 10.75 | 16,849,412 | +0.15(+1.40%) |
Jan 30, 2017 | 10.65 | 10.67 | 10.47 | 10.60 | 4,402,550 | -0.11(-1.07%) |
Jan 27, 2017 | 10.78 | 10.81 | 10.65 | 10.71 | 3,250,748 | +0.01(+0.13%) |
Jan 26, 2017 | 10.92 | 10.92 | 10.62 | 10.70 | 3,309,193 | -0.22(-2.04%) |
Jan 25, 2017 | 10.90 | 10.96 | 10.76 | 10.92 | 3,116,212 | +0.09(+0.81%) |
Jan 24, 2017 | 10.63 | 10.87 | 10.59 | 10.83 | 2,862,383 | +0.24(+2.23%) |
Jan 23, 2017 | 10.63 | 10.69 | 10.50 | 10.60 | 3,070,143 | -0.01(-0.13%) |
Jan 20, 2017 | 10.61 | 10.66 | 10.52 | 10.61 | 2,821,237 | +0.03(+0.32%) |
Jan 19, 2017 | 10.94 | 11.02 | 10.57 | 10.58 | 4,486,813 | -0.36(-3.33%) |
Jan 18, 2017 | 10.99 | 11.04 | 10.84 | 10.94 | 3,176,711 | -0.01(-0.06%) |
Jan 17, 2017 | 11.20 | 11.21 | 10.89 | 10.95 | 3,132,091 | -0.25(-2.23%) |
Jan 13, 2017 | 11.20 | 11.20 | 11.20 | 0 | +0.20(+1.78%) | |
Jan 12, 2017 | 10.87 | 11.02 | 10.72 | 11.00 | 3,761,696 | +0.15(+1.37%) |
Jan 11, 2017 | 10.94 | 11.01 | 10.83 | 10.85 | 7,131,687 | -0.08(-0.74%) |
Jan 10, 2017 | 10.85 | 10.96 | 10.80 | 10.94 | 5,975,342 | +0.07(+0.62%) |
Jan 09, 2017 | 10.94 | 11.04 | 10.81 | 10.87 | 5,528,329 | -0.05(-0.49%) |
Jan 06, 2017 | 10.81 | 10.97 | 10.60 | 10.92 | 4,998,813 | +0.14(+1.32%) |
Jan 05, 2017 | 10.75 | 10.85 | 10.65 | 10.78 | 3,595,972 | +0.03(+0.25%) |
Jan 04, 2017 | 10.76 | 10.79 | 10.54 | 10.75 | 3,279,768 | +0.05(+0.44%) |
Jan 03, 2017 | 10.36 | 10.77 | 10.34 | 10.71 | 4,323,604 | +0.45(+4.41%) |
Dec 30, 2016 | 10.25 | 10.25 | 10.25 | 0 | -0.10(-0.98%) | |
Dec 29, 2016 | 10.35 | 10.43 | 10.28 | 10.36 | 2,010,487 | +0.02(+0.20%) |
Dec 28, 2016 | 10.54 | 10.57 | 10.29 | 10.33 | 1,722,738 | -0.20(-1.86%) |
Dec 27, 2016 | 10.55 | 10.65 | 10.50 | 10.53 | 1,685,548 | +0.00(+0.00%) |
Dec 23, 2016 | 10.53 | 10.53 | 10.53 | 0 | -0.03(-0.26%) | |
Dec 22, 2016 | 10.73 | 10.73 | 10.48 | 10.56 | 1,635,238 | -0.18(-1.70%) |
Dec 21, 2016 | 10.76 | 10.79 | 10.69 | 10.74 | 1,338,344 | -0.05(-0.50%) |
Dec 20, 2016 | 10.73 | 10.85 | 10.73 | 10.79 | 2,057,907 | +0.08(+0.76%) |
Dec 19, 2016 | 10.67 | 10.72 | 10.60 | 10.71 | 2,440,582 | +0.05(+0.44%) |
Dec 16, 2016 | 10.54 | 10.67 | 10.52 | 10.67 | 9,982,779 | +0.18(+1.74%) |
Dec 15, 2016 | 10.43 | 10.52 | 10.42 | 10.48 | 3,868,789 | +0.02(+0.19%) |
Dec 14, 2016 | 10.61 | 10.69 | 10.46 | 10.46 | 3,733,249 | -0.14(-1.34%) |
Dec 13, 2016 | 10.61 | 10.69 | 10.60 | 10.60 | 2,490,621 | +0.02(+0.19%) |
Dec 12, 2016 | 10.68 | 10.75 | 10.57 | 10.58 | 3,928,767 | -0.11(-1.01%) |
Dec 09, 2016 | 10.80 | 10.89 | 10.67 | 10.69 | 3,958,357 | -0.09(-0.81%) |
Dec 08, 2016 | 10.50 | 10.88 | 10.47 | 10.78 | 4,474,295 | +0.28(+2.63%) |
Dec 07, 2016 | 10.30 | 10.60 | 10.30 | 10.50 | 5,475,722 | +0.16(+1.57%) |
Dec 06, 2016 | 10.19 | 10.37 | 9.990 | 10.34 | 4,498,095 | +0.18(+1.73%) |
Dec 05, 2016 | 9.963 | 10.18 | 9.930 | 10.17 | 4,551,166 | +0.29(+2.94%) |
Dec 02, 2016 | 9.815 | 9.984 | 9.801 | 9.876 | 3,483,742 | +0.07(+0.69%) |