Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 9.484 | 9.493 | 9.360 | 9.466 | 3,527,938 | -0.02(-0.19%) |
Feb 27, 2017 | 9.520 | 9.546 | 9.431 | 9.484 | 4,900,709 | -0.01(-0.09%) |
Feb 24, 2017 | 9.315 | 9.493 | 9.244 | 9.493 | 4,605,799 | +0.07(+0.75%) |
Feb 23, 2017 | 9.475 | 9.502 | 9.351 | 9.422 | 3,517,129 | -0.01(-0.09%) |
Feb 22, 2017 | 9.369 | 9.511 | 9.271 | 9.431 | 5,316,871 | +0.03(+0.28%) |
Feb 21, 2017 | 9.582 | 9.609 | 9.404 | 9.404 | 5,520,958 | -0.12(-1.31%) |
Feb 17, 2017 | 9.529 | 9.529 | 9.529 | 0 | -0.18(-1.83%) | |
Feb 16, 2017 | 9.848 | 9.893 | 9.644 | 9.706 | 4,394,409 | -0.16(-1.62%) |
Feb 15, 2017 | 10.000 | 10.04 | 9.848 | 9.866 | 6,037,948 | -0.13(-1.33%) |
Feb 14, 2017 | 9.955 | 10.09 | 9.955 | 10.000 | 5,324,101 | -0.01(-0.09%) |
Feb 13, 2017 | 9.955 | 10.04 | 9.920 | 10.01 | 7,007,285 | +0.05(+0.54%) |
Feb 10, 2017 | 9.911 | 9.991 | 9.857 | 9.955 | 3,633,002 | +0.07(+0.72%) |
Feb 09, 2017 | 9.822 | 9.928 | 9.804 | 9.884 | 3,759,575 | +0.08(+0.82%) |
Feb 08, 2017 | 9.866 | 9.893 | 9.689 | 9.804 | 4,525,844 | -0.09(-0.90%) |
Feb 07, 2017 | 9.840 | 9.915 | 9.786 | 9.893 | 7,826,707 | +0.06(+0.63%) |
Feb 06, 2017 | 9.822 | 9.911 | 9.768 | 9.831 | 6,201,366 | -0.03(-0.27%) |
Feb 03, 2017 | 9.680 | 9.889 | 9.617 | 9.857 | 5,354,804 | +0.32(+3.36%) |
Feb 02, 2017 | 9.671 | 9.760 | 9.537 | 9.537 | 5,540,242 | -0.19(-1.92%) |
Feb 01, 2017 | 9.537 | 9.751 | 9.511 | 9.724 | 8,368,147 | +0.26(+2.72%) |
Jan 31, 2017 | 9.297 | 9.475 | 9.182 | 9.466 | 5,686,068 | +0.15(+1.62%) |
Jan 30, 2017 | 9.066 | 9.324 | 8.960 | 9.315 | 4,861,426 | +0.19(+2.04%) |
Jan 27, 2017 | 9.235 | 9.244 | 9.102 | 9.129 | 3,484,629 | -0.10(-1.06%) |
Jan 26, 2017 | 9.315 | 9.348 | 9.164 | 9.226 | 5,154,492 | -0.09(-0.95%) |
Jan 25, 2017 | 9.324 | 9.449 | 9.235 | 9.315 | 4,261,961 | +0.10(+1.06%) |
Jan 24, 2017 | 9.280 | 9.342 | 9.191 | 9.217 | 3,582,391 | -0.04(-0.38%) |
Jan 23, 2017 | 9.324 | 9.351 | 9.173 | 9.253 | 3,899,761 | -0.07(-0.76%) |
Jan 20, 2017 | 9.289 | 9.395 | 9.106 | 9.324 | 9,654,739 | +0.04(+0.48%) |
Jan 19, 2017 | 9.404 | 9.493 | 9.191 | 9.280 | 8,521,202 | +0.15(+1.66%) |
Jan 18, 2017 | 8.942 | 9.200 | 8.826 | 9.129 | 9,359,662 | +0.27(+3.01%) |
Jan 17, 2017 | 8.915 | 9.026 | 8.822 | 8.862 | 6,223,829 | -0.12(-1.29%) |
Jan 13, 2017 | 8.977 | 8.977 | 8.977 | 0 | -0.02(-0.20%) | |
Jan 12, 2017 | 9.146 | 9.146 | 8.835 | 8.995 | 4,638,499 | -0.18(-1.94%) |
Jan 11, 2017 | 9.137 | 9.209 | 9.066 | 9.173 | 5,133,301 | +0.07(+0.78%) |
Jan 10, 2017 | 8.986 | 9.182 | 8.955 | 9.102 | 4,973,193 | +0.10(+1.09%) |
Jan 09, 2017 | 9.137 | 9.177 | 8.826 | 9.004 | 11,481,212 | -0.31(-3.34%) |
Jan 06, 2017 | 9.413 | 9.502 | 9.289 | 9.315 | 4,004,932 | -0.04(-0.38%) |
Jan 05, 2017 | 9.484 | 9.502 | 9.253 | 9.351 | 4,944,571 | -0.19(-1.96%) |
Jan 04, 2017 | 9.315 | 9.591 | 9.262 | 9.537 | 5,978,241 | +0.28(+2.97%) |
Jan 03, 2017 | 9.182 | 9.289 | 9.102 | 9.262 | 4,122,751 | +0.20(+2.26%) |
Dec 30, 2016 | 9.057 | 9.057 | 9.057 | 0 | -0.09(-0.97%) | |
Dec 29, 2016 | 9.173 | 9.253 | 9.066 | 9.146 | 2,054,220 | -0.04(-0.39%) |
Dec 28, 2016 | 9.297 | 9.360 | 9.075 | 9.182 | 2,722,866 | -0.15(-1.62%) |
Dec 27, 2016 | 9.360 | 9.409 | 9.297 | 9.333 | 2,444,149 | +0.00(+0.00%) |
Dec 23, 2016 | 9.333 | 9.333 | 9.333 | 0 | +0.04(+0.48%) | |
Dec 22, 2016 | 9.253 | 9.315 | 9.167 | 9.289 | 3,959,228 | +0.02(+0.19%) |
Dec 21, 2016 | 9.297 | 9.333 | 9.200 | 9.271 | 4,300,932 | +0.01(+0.10%) |
Dec 20, 2016 | 9.226 | 9.289 | 9.137 | 9.262 | 4,980,658 | +0.05(+0.58%) |
Dec 19, 2016 | 9.120 | 9.240 | 9.075 | 9.209 | 5,758,238 | +0.06(+0.68%) |
Dec 16, 2016 | 9.235 | 9.315 | 9.137 | 9.146 | 10,385,360 | -0.11(-1.15%) |
Dec 15, 2016 | 9.209 | 9.306 | 9.093 | 9.253 | 13,686,750 | +0.09(+0.97%) |
Dec 14, 2016 | 9.235 | 9.386 | 9.142 | 9.164 | 5,321,934 | -0.10(-1.06%) |
Dec 13, 2016 | 9.235 | 9.324 | 9.057 | 9.262 | 7,781,382 | +0.08(+0.87%) |
Dec 12, 2016 | 9.146 | 9.293 | 9.111 | 9.182 | 7,123,594 | +0.14(+1.57%) |
Dec 09, 2016 | 8.746 | 9.146 | 8.711 | 9.040 | 14,229,586 | +0.34(+3.88%) |
Dec 08, 2016 | 8.524 | 8.737 | 8.520 | 8.702 | 6,891,755 | +0.24(+2.84%) |
Dec 07, 2016 | 8.453 | 8.506 | 8.355 | 8.462 | 6,859,920 | +0.02(+0.21%) |
Dec 06, 2016 | 8.329 | 8.489 | 8.222 | 8.444 | 6,512,107 | +0.12(+1.50%) |
Dec 05, 2016 | 8.346 | 8.444 | 8.275 | 8.320 | 5,334,543 | +0.09(+1.08%) |
Dec 02, 2016 | 8.213 | 8.293 | 8.164 | 8.231 | 4,769,721 | +0.02(+0.22%) |