Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 9.538 | 9.606 | 9.412 | 9.499 | 2,067,422 | -0.04(-0.41%) |
Feb 27, 2017 | 9.809 | 9.828 | 9.451 | 9.538 | 2,483,801 | -0.26(-2.67%) |
Feb 24, 2017 | 9.722 | 9.838 | 9.625 | 9.799 | 1,406,121 | -0.02(-0.20%) |
Feb 23, 2017 | 9.799 | 9.896 | 9.548 | 9.818 | 1,786,451 | +0.05(+0.49%) |
Feb 22, 2017 | 10.01 | 10.06 | 9.760 | 9.770 | 1,642,303 | -0.23(-2.32%) |
Feb 21, 2017 | 9.722 | 10.01 | 9.693 | 10.00 | 2,109,941 | +0.28(+2.89%) |
Feb 17, 2017 | 9.722 | 9.722 | 9.722 | 0 | +0.04(+0.40%) | |
Feb 16, 2017 | 9.238 | 9.693 | 9.180 | 9.683 | 2,683,318 | +0.40(+4.27%) |
Feb 15, 2017 | 9.238 | 9.315 | 8.982 | 9.286 | 4,111,913 | -0.01(-0.10%) |
Feb 14, 2017 | 9.045 | 9.586 | 8.754 | 9.296 | 9,206,695 | -0.80(-7.95%) |
Feb 13, 2017 | 9.751 | 10.11 | 9.693 | 10.10 | 5,738,874 | +0.45(+4.71%) |
Feb 10, 2017 | 9.635 | 9.722 | 9.388 | 9.644 | 2,044,762 | +0.04(+0.40%) |
Feb 09, 2017 | 9.393 | 9.683 | 9.373 | 9.606 | 1,748,679 | +0.26(+2.80%) |
Feb 08, 2017 | 9.286 | 9.344 | 9.132 | 9.344 | 1,912,954 | +0.06(+0.62%) |
Feb 07, 2017 | 9.654 | 9.683 | 9.228 | 9.286 | 1,989,632 | -0.37(-3.81%) |
Feb 06, 2017 | 9.664 | 9.664 | 9.480 | 9.654 | 1,086,295 | -0.09(-0.89%) |
Feb 03, 2017 | 9.664 | 9.877 | 9.625 | 9.741 | 1,452,818 | +0.15(+1.51%) |
Feb 02, 2017 | 9.344 | 9.857 | 9.325 | 9.596 | 2,038,157 | +0.28(+3.01%) |
Feb 01, 2017 | 9.199 | 9.373 | 9.141 | 9.315 | 1,340,464 | +0.21(+2.34%) |
Jan 31, 2017 | 9.141 | 9.190 | 9.025 | 9.103 | 1,261,941 | -0.12(-1.26%) |
Jan 30, 2017 | 9.315 | 9.318 | 9.074 | 9.219 | 1,580,743 | -0.16(-1.75%) |
Jan 27, 2017 | 9.470 | 9.501 | 9.354 | 9.383 | 913,754 | -0.03(-0.31%) |
Jan 26, 2017 | 9.577 | 9.577 | 9.403 | 9.412 | 1,307,783 | -0.13(-1.32%) |
Jan 25, 2017 | 9.586 | 9.644 | 9.451 | 9.538 | 2,249,703 | +0.09(+0.92%) |
Jan 24, 2017 | 9.248 | 9.615 | 9.199 | 9.451 | 2,013,784 | +0.21(+2.30%) |
Jan 23, 2017 | 9.335 | 9.470 | 9.170 | 9.238 | 1,354,652 | -0.14(-1.44%) |
Jan 20, 2017 | 9.373 | 9.499 | 9.306 | 9.373 | 2,135,256 | +0.01(+0.10%) |
Jan 19, 2017 | 9.519 | 9.567 | 9.170 | 9.364 | 2,230,197 | -0.17(-1.83%) |
Jan 18, 2017 | 9.577 | 9.644 | 9.451 | 9.538 | 2,253,702 | +0.07(+0.72%) |
Jan 17, 2017 | 10.04 | 10.04 | 9.470 | 9.470 | 1,936,727 | -0.65(-6.41%) |
Jan 13, 2017 | 10.12 | 10.12 | 10.12 | 0 | -0.03(-0.29%) | |
Jan 12, 2017 | 10.34 | 10.34 | 9.896 | 10.15 | 859,021 | -0.25(-2.42%) |
Jan 11, 2017 | 10.33 | 10.41 | 10.20 | 10.40 | 841,638 | +0.06(+0.56%) |
Jan 10, 2017 | 10.10 | 10.45 | 10.10 | 10.34 | 1,224,681 | +0.29(+2.89%) |
Jan 09, 2017 | 9.935 | 10.29 | 9.906 | 10.05 | 1,286,324 | +0.12(+1.17%) |
Jan 06, 2017 | 10.01 | 10.10 | 9.867 | 9.935 | 1,279,166 | -0.08(-0.77%) |
Jan 05, 2017 | 10.22 | 10.29 | 10.01 | 10.01 | 1,341,065 | -0.25(-2.45%) |
Jan 04, 2017 | 10.36 | 10.46 | 10.19 | 10.26 | 1,108,509 | -0.04(-0.38%) |
Jan 03, 2017 | 10.33 | 10.53 | 10.18 | 10.30 | 1,188,496 | +0.10(+0.95%) |
Dec 30, 2016 | 10.21 | 10.21 | 10.21 | 0 | -0.26(-2.50%) | |
Dec 29, 2016 | 10.63 | 10.63 | 10.35 | 10.47 | 834,123 | -0.11(-1.01%) |
Dec 28, 2016 | 11.14 | 11.14 | 10.55 | 10.57 | 1,128,293 | -0.29(-2.67%) |
Dec 27, 2016 | 10.64 | 10.92 | 10.64 | 10.86 | 1,196,402 | +0.20(+1.91%) |
Dec 23, 2016 | 10.66 | 10.66 | 10.66 | 0 | +0.06(+0.55%) | |
Dec 22, 2016 | 10.74 | 10.75 | 10.46 | 10.60 | 815,166 | -0.10(-0.90%) |
Dec 21, 2016 | 10.61 | 10.81 | 10.57 | 10.70 | 749,455 | +0.08(+0.73%) |
Dec 20, 2016 | 10.51 | 10.86 | 10.49 | 10.62 | 2,031,116 | +0.13(+1.20%) |
Dec 19, 2016 | 10.45 | 10.61 | 10.40 | 10.50 | 878,684 | +0.12(+1.12%) |
Dec 16, 2016 | 10.67 | 10.78 | 10.36 | 10.38 | 1,636,628 | -0.27(-2.54%) |
Dec 15, 2016 | 10.52 | 10.82 | 10.51 | 10.65 | 1,345,329 | +0.15(+1.47%) |
Dec 14, 2016 | 10.45 | 10.77 | 10.45 | 10.50 | 1,390,806 | +0.06(+0.56%) |
Dec 13, 2016 | 10.38 | 10.62 | 10.28 | 10.44 | 1,566,979 | +0.09(+0.84%) |
Dec 12, 2016 | 10.45 | 10.73 | 10.22 | 10.35 | 2,368,026 | -0.15(-1.47%) |
Dec 09, 2016 | 11.00 | 11.14 | 10.48 | 10.51 | 2,096,447 | -0.49(-4.49%) |
Dec 08, 2016 | 11.09 | 11.40 | 10.97 | 11.00 | 2,241,918 | -0.07(-0.61%) |
Dec 07, 2016 | 10.82 | 11.12 | 10.80 | 11.07 | 1,124,180 | +0.17(+1.60%) |
Dec 06, 2016 | 11.02 | 11.08 | 10.73 | 10.89 | 1,104,050 | +0.02(+0.18%) |
Dec 05, 2016 | 10.83 | 10.91 | 10.58 | 10.87 | 1,830,758 | +0.36(+3.40%) |
Dec 02, 2016 | 10.37 | 10.64 | 10.31 | 10.51 | 1,257,861 | +0.16(+1.59%) |