Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.450 | 8.720 | 8.280 | 8.330 | 18,794,468 | -0.04(-0.48%) |
Feb 27, 2017 | 8.070 | 8.470 | 7.940 | 8.370 | 18,305,702 | +0.35(+4.36%) |
Feb 24, 2017 | 7.890 | 8.200 | 7.750 | 8.020 | 15,683,267 | -0.10(-1.23%) |
Feb 23, 2017 | 8.880 | 8.940 | 8.020 | 8.120 | 28,805,316 | -0.67(-7.62%) |
Feb 22, 2017 | 8.990 | 9.000 | 8.700 | 8.790 | 15,484,119 | -0.27(-2.98%) |
Feb 21, 2017 | 9.000 | 9.190 | 8.990 | 9.060 | 23,039,960 | +0.22(+2.49%) |
Feb 17, 2017 | 8.840 | 8.840 | 8.840 | 0 | +0.09(+1.03%) | |
Feb 16, 2017 | 8.530 | 8.755 | 8.420 | 8.750 | 25,032,032 | +0.26(+3.06%) |
Feb 15, 2017 | 8.590 | 8.790 | 8.480 | 8.490 | 21,169,504 | -0.08(-0.93%) |
Feb 14, 2017 | 8.620 | 8.770 | 8.410 | 8.570 | 23,543,664 | -0.19(-2.17%) |
Feb 13, 2017 | 8.520 | 8.810 | 8.370 | 8.760 | 36,680,136 | +0.37(+4.41%) |
Feb 10, 2017 | 8.720 | 8.790 | 8.350 | 8.390 | 25,318,648 | -0.27(-3.12%) |
Feb 09, 2017 | 8.040 | 8.690 | 8.070 | 8.660 | 30,586,576 | +0.62(+7.71%) |
Feb 08, 2017 | 7.980 | 8.170 | 7.910 | 8.040 | 13,655,346 | +0.03(+0.37%) |
Feb 07, 2017 | 8.270 | 8.330 | 7.925 | 8.010 | 16,598,752 | -0.19(-2.32%) |
Feb 06, 2017 | 8.180 | 8.330 | 8.040 | 8.200 | 17,071,440 | +0.07(+0.86%) |
Feb 03, 2017 | 7.900 | 8.220 | 7.840 | 8.130 | 22,159,128 | +0.21(+2.65%) |
Feb 02, 2017 | 7.820 | 8.050 | 7.795 | 7.920 | 21,580,762 | +0.13(+1.67%) |
Feb 01, 2017 | 8.140 | 8.300 | 7.600 | 7.790 | 30,860,188 | -0.29(-3.59%) |
Jan 31, 2017 | 8.070 | 8.095 | 7.860 | 8.080 | 17,385,974 | -0.01(-0.12%) |
Jan 30, 2017 | 7.950 | 8.110 | 7.720 | 8.090 | 25,013,658 | +0.02(+0.25%) |
Jan 27, 2017 | 8.210 | 8.230 | 7.930 | 8.070 | 23,871,722 | -0.12(-1.47%) |
Jan 26, 2017 | 8.160 | 8.470 | 7.900 | 8.190 | 40,125,580 | -0.07(-0.85%) |
Jan 25, 2017 | 8.350 | 8.480 | 7.980 | 8.260 | 51,505,472 | -0.42(-4.84%) |
Jan 24, 2017 | 10.02 | 10.26 | 8.550 | 8.680 | 74,066,112 | -0.61(-6.57%) |
Jan 23, 2017 | 9.670 | 9.670 | 9.070 | 9.290 | 22,227,172 | -0.23(-2.42%) |
Jan 20, 2017 | 9.650 | 9.730 | 9.270 | 9.520 | 17,545,320 | +0.00(+0.00%) |
Jan 19, 2017 | 9.700 | 9.800 | 9.390 | 9.520 | 18,451,448 | -0.55(-5.46%) |
Jan 18, 2017 | 9.500 | 10.18 | 9.380 | 10.07 | 25,808,752 | +0.62(+6.56%) |
Jan 17, 2017 | 9.600 | 9.830 | 9.400 | 9.450 | 15,218,442 | -0.26(-2.68%) |
Jan 13, 2017 | 9.710 | 9.710 | 9.710 | 0 | -0.16(-1.62%) | |
Jan 12, 2017 | 10.77 | 10.79 | 9.760 | 9.870 | 35,746,008 | -1.15(-10.44%) |
Jan 11, 2017 | 11.14 | 11.28 | 10.85 | 11.02 | 17,919,032 | -0.03(-0.27%) |
Jan 10, 2017 | 10.62 | 11.11 | 10.54 | 11.05 | 18,184,606 | +0.74(+7.18%) |
Jan 09, 2017 | 10.67 | 10.68 | 10.27 | 10.31 | 15,289,043 | -0.41(-3.82%) |
Jan 06, 2017 | 10.88 | 11.02 | 10.60 | 10.72 | 11,005,111 | -0.16(-1.47%) |
Jan 05, 2017 | 11.11 | 11.23 | 10.66 | 10.88 | 15,852,987 | -0.23(-2.07%) |
Jan 04, 2017 | 10.51 | 11.15 | 10.35 | 11.11 | 18,594,224 | +0.57(+5.41%) |
Jan 03, 2017 | 10.42 | 10.81 | 10.30 | 10.54 | 15,301,234 | +0.33(+3.23%) |
Dec 30, 2016 | 10.21 | 10.21 | 10.21 | 0 | -0.09(-0.87%) | |
Dec 29, 2016 | 10.50 | 10.60 | 10.04 | 10.30 | 15,948,871 | -0.24(-2.28%) |
Dec 28, 2016 | 10.90 | 11.18 | 10.47 | 10.54 | 14,351,765 | -0.20(-1.86%) |
Dec 27, 2016 | 10.80 | 10.91 | 10.69 | 10.74 | 7,197,366 | +0.04(+0.37%) |
Dec 23, 2016 | 10.70 | 10.70 | 10.70 | 0 | -0.01(-0.09%) | |
Dec 22, 2016 | 10.77 | 11.07 | 10.64 | 10.71 | 13,187,730 | -0.18(-1.65%) |
Dec 21, 2016 | 11.02 | 11.07 | 10.69 | 10.89 | 11,434,922 | -0.06(-0.55%) |
Dec 20, 2016 | 10.29 | 11.09 | 10.27 | 10.95 | 17,221,654 | +0.66(+6.41%) |
Dec 19, 2016 | 10.17 | 10.34 | 10.05 | 10.29 | 14,673,565 | -0.09(-0.87%) |
Dec 16, 2016 | 10.55 | 10.89 | 10.34 | 10.38 | 39,135,984 | -0.19(-1.80%) |
Dec 15, 2016 | 10.16 | 10.60 | 9.950 | 10.57 | 20,098,964 | +0.18(+1.73%) |
Dec 14, 2016 | 10.01 | 10.82 | 9.910 | 10.39 | 22,803,792 | +0.27(+2.67%) |
Dec 13, 2016 | 9.930 | 10.29 | 9.670 | 10.12 | 21,881,718 | +0.26(+2.64%) |
Dec 12, 2016 | 10.33 | 10.47 | 9.770 | 9.860 | 21,197,914 | -0.27(-2.67%) |
Dec 09, 2016 | 10.67 | 10.80 | 10.06 | 10.13 | 23,037,692 | -0.59(-5.50%) |
Dec 08, 2016 | 11.08 | 11.39 | 10.65 | 10.72 | 31,514,372 | -0.07(-0.65%) |
Dec 07, 2016 | 10.75 | 11.13 | 10.71 | 10.79 | 28,867,808 | +0.24(+2.27%) |
Dec 06, 2016 | 10.57 | 10.78 | 10.15 | 10.55 | 28,070,926 | -0.10(-0.94%) |
Dec 05, 2016 | 10.06 | 10.71 | 10.06 | 10.65 | 29,216,644 | +0.85(+8.67%) |
Dec 02, 2016 | 9.200 | 9.850 | 9.060 | 9.800 | 17,759,640 | +0.47(+5.04%) |