Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 9.532 | 9.600 | 9.406 | 9.493 | 2,068,715 | -0.04(-0.41%) |
Feb 27, 2017 | 9.803 | 9.822 | 9.445 | 9.532 | 2,485,353 | -0.26(-2.67%) |
Feb 24, 2017 | 9.716 | 9.832 | 9.619 | 9.793 | 1,407,000 | -0.02(-0.20%) |
Feb 23, 2017 | 9.793 | 9.890 | 9.542 | 9.812 | 1,787,567 | +0.05(+0.50%) |
Feb 22, 2017 | 10.01 | 10.05 | 9.754 | 9.764 | 1,643,330 | -0.23(-2.32%) |
Feb 21, 2017 | 9.716 | 10.01 | 9.687 | 9.996 | 2,111,260 | +0.28(+2.89%) |
Feb 17, 2017 | 9.716 | 9.716 | 9.716 | 0 | +0.04(+0.40%) | |
Feb 16, 2017 | 9.232 | 9.687 | 9.174 | 9.677 | 2,684,995 | +0.40(+4.27%) |
Feb 15, 2017 | 9.232 | 9.310 | 8.976 | 9.281 | 4,114,483 | -0.01(-0.10%) |
Feb 14, 2017 | 9.039 | 9.580 | 8.749 | 9.290 | 9,212,450 | -0.80(-7.95%) |
Feb 13, 2017 | 9.745 | 10.10 | 9.687 | 10.09 | 5,742,461 | +0.45(+4.71%) |
Feb 10, 2017 | 9.629 | 9.716 | 9.382 | 9.638 | 2,046,040 | +0.04(+0.40%) |
Feb 09, 2017 | 9.387 | 9.677 | 9.368 | 9.600 | 1,749,772 | +0.26(+2.80%) |
Feb 08, 2017 | 9.281 | 9.339 | 9.126 | 9.339 | 1,914,149 | +0.06(+0.62%) |
Feb 07, 2017 | 9.648 | 9.677 | 9.223 | 9.281 | 1,990,876 | -0.37(-3.81%) |
Feb 06, 2017 | 9.658 | 9.658 | 9.474 | 9.648 | 1,086,974 | -0.09(-0.89%) |
Feb 03, 2017 | 9.658 | 9.870 | 9.619 | 9.735 | 1,453,726 | +0.15(+1.51%) |
Feb 02, 2017 | 9.339 | 9.851 | 9.319 | 9.590 | 2,039,431 | +0.28(+3.01%) |
Feb 01, 2017 | 9.194 | 9.368 | 9.136 | 9.310 | 1,341,302 | +0.21(+2.34%) |
Jan 31, 2017 | 9.136 | 9.184 | 9.020 | 9.097 | 1,262,730 | -0.12(-1.26%) |
Jan 30, 2017 | 9.310 | 9.312 | 9.068 | 9.213 | 1,581,731 | -0.16(-1.75%) |
Jan 27, 2017 | 9.464 | 9.495 | 9.348 | 9.377 | 914,325 | -0.03(-0.31%) |
Jan 26, 2017 | 9.571 | 9.571 | 9.397 | 9.406 | 1,308,600 | -0.13(-1.32%) |
Jan 25, 2017 | 9.580 | 9.638 | 9.445 | 9.532 | 2,251,109 | +0.09(+0.92%) |
Jan 24, 2017 | 9.242 | 9.609 | 9.194 | 9.445 | 2,015,043 | +0.21(+2.30%) |
Jan 23, 2017 | 9.329 | 9.464 | 9.165 | 9.232 | 1,355,498 | -0.14(-1.44%) |
Jan 20, 2017 | 9.368 | 9.493 | 9.300 | 9.368 | 2,136,591 | +0.01(+0.10%) |
Jan 19, 2017 | 9.513 | 9.561 | 9.165 | 9.358 | 2,231,591 | -0.17(-1.83%) |
Jan 18, 2017 | 9.571 | 9.638 | 9.445 | 9.532 | 2,255,111 | +0.07(+0.72%) |
Jan 17, 2017 | 10.03 | 10.03 | 9.464 | 9.464 | 1,937,938 | -0.65(-6.41%) |
Jan 13, 2017 | 10.11 | 10.11 | 10.11 | 0 | -0.03(-0.29%) | |
Jan 12, 2017 | 10.33 | 10.33 | 9.890 | 10.14 | 859,558 | -0.25(-2.42%) |
Jan 11, 2017 | 10.32 | 10.40 | 10.19 | 10.39 | 842,164 | +0.06(+0.56%) |
Jan 10, 2017 | 10.09 | 10.44 | 10.09 | 10.33 | 1,225,447 | +0.29(+2.89%) |
Jan 09, 2017 | 9.928 | 10.29 | 9.899 | 10.04 | 1,287,128 | +0.12(+1.17%) |
Jan 06, 2017 | 10.01 | 10.09 | 9.861 | 9.928 | 1,279,965 | -0.08(-0.77%) |
Jan 05, 2017 | 10.21 | 10.29 | 10.01 | 10.01 | 1,341,903 | -0.25(-2.45%) |
Jan 04, 2017 | 10.35 | 10.45 | 10.18 | 10.26 | 1,109,201 | -0.04(-0.38%) |
Jan 03, 2017 | 10.32 | 10.53 | 10.17 | 10.30 | 1,189,239 | +0.10(+0.95%) |
Dec 30, 2016 | 10.20 | 10.20 | 10.20 | 0 | -0.26(-2.50%) | |
Dec 29, 2016 | 10.62 | 10.62 | 10.34 | 10.46 | 834,644 | -0.11(-1.01%) |
Dec 28, 2016 | 11.14 | 11.14 | 10.55 | 10.57 | 1,128,998 | -0.29(-2.67%) |
Dec 27, 2016 | 10.63 | 10.91 | 10.63 | 10.86 | 1,197,149 | +0.20(+1.91%) |
Dec 23, 2016 | 10.65 | 10.65 | 10.65 | 0 | +0.06(+0.55%) | |
Dec 22, 2016 | 10.73 | 10.74 | 10.45 | 10.60 | 815,675 | -0.10(-0.90%) |
Dec 21, 2016 | 10.61 | 10.81 | 10.57 | 10.69 | 749,923 | +0.08(+0.73%) |
Dec 20, 2016 | 10.51 | 10.86 | 10.48 | 10.61 | 2,032,386 | +0.13(+1.20%) |
Dec 19, 2016 | 10.44 | 10.61 | 10.39 | 10.49 | 879,233 | +0.12(+1.12%) |
Dec 16, 2016 | 10.66 | 10.78 | 10.35 | 10.37 | 1,637,651 | -0.27(-2.54%) |
Dec 15, 2016 | 10.52 | 10.82 | 10.50 | 10.64 | 1,346,170 | +0.15(+1.47%) |
Dec 14, 2016 | 10.44 | 10.76 | 10.44 | 10.49 | 1,391,675 | +0.06(+0.56%) |
Dec 13, 2016 | 10.37 | 10.61 | 10.28 | 10.43 | 1,567,958 | +0.09(+0.84%) |
Dec 12, 2016 | 10.44 | 10.72 | 10.22 | 10.34 | 2,369,506 | -0.15(-1.47%) |
Dec 09, 2016 | 10.99 | 11.14 | 10.47 | 10.50 | 2,097,758 | -0.49(-4.49%) |
Dec 08, 2016 | 11.08 | 11.39 | 10.96 | 10.99 | 2,243,319 | -0.07(-0.61%) |
Dec 07, 2016 | 10.82 | 11.12 | 10.79 | 11.06 | 1,124,882 | +0.17(+1.60%) |
Dec 06, 2016 | 11.01 | 11.07 | 10.72 | 10.89 | 1,104,740 | +0.02(+0.18%) |
Dec 05, 2016 | 10.83 | 10.90 | 10.58 | 10.87 | 1,831,902 | +0.36(+3.40%) |
Dec 02, 2016 | 10.36 | 10.63 | 10.31 | 10.51 | 1,258,647 | +0.16(+1.59%) |