Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 10.38 | 10.38 | 10.24 | 10.36 | 113,328 | +0.01(+0.06%) |
Feb 27, 2017 | 10.25 | 10.38 | 9.928 | 10.36 | 189,584 | +0.15(+1.46%) |
Feb 24, 2017 | 9.734 | 10.25 | 9.656 | 10.21 | 284,365 | +0.53(+5.43%) |
Feb 23, 2017 | 9.500 | 9.721 | 9.351 | 9.682 | 343,434 | +0.29(+3.04%) |
Feb 22, 2017 | 10.03 | 10.03 | 9.059 | 9.396 | 647,044 | +0.45(+5.00%) |
Feb 21, 2017 | 8.903 | 9.068 | 8.838 | 8.948 | 176,017 | +0.01(+0.15%) |
Feb 17, 2017 | 8.935 | 8.935 | 8.935 | 0 | -0.05(-0.58%) | |
Feb 16, 2017 | 9.169 | 9.169 | 8.864 | 8.987 | 83,226 | -0.13(-1.42%) |
Feb 15, 2017 | 9.104 | 9.189 | 9.007 | 9.117 | 68,401 | +0.04(+0.43%) |
Feb 14, 2017 | 9.059 | 9.137 | 8.961 | 9.078 | 56,964 | -0.03(-0.36%) |
Feb 13, 2017 | 9.227 | 9.240 | 9.033 | 9.111 | 74,335 | -0.10(-1.13%) |
Feb 10, 2017 | 9.247 | 9.260 | 9.150 | 9.214 | 47,692 | -0.04(-0.42%) |
Feb 09, 2017 | 9.182 | 9.279 | 9.143 | 9.253 | 39,808 | +0.03(+0.28%) |
Feb 08, 2017 | 9.111 | 9.253 | 9.020 | 9.227 | 38,533 | +0.14(+1.50%) |
Feb 07, 2017 | 9.202 | 9.208 | 9.026 | 9.091 | 53,634 | -0.05(-0.57%) |
Feb 06, 2017 | 9.221 | 9.221 | 9.111 | 9.143 | 24,844 | -0.10(-1.12%) |
Feb 03, 2017 | 9.143 | 9.318 | 9.039 | 9.247 | 43,568 | +0.18(+1.93%) |
Feb 02, 2017 | 9.013 | 9.091 | 8.922 | 9.072 | 28,111 | +0.10(+1.16%) |
Feb 01, 2017 | 9.026 | 9.068 | 8.961 | 8.968 | 59,387 | -0.06(-0.65%) |
Jan 31, 2017 | 8.916 | 9.072 | 8.877 | 9.026 | 189,446 | +0.04(+0.47%) |
Jan 30, 2017 | 8.987 | 9.078 | 8.848 | 8.984 | 90,396 | -0.02(-0.25%) |
Jan 27, 2017 | 9.033 | 9.098 | 8.968 | 9.007 | 37,999 | -0.08(-0.86%) |
Jan 26, 2017 | 9.266 | 9.266 | 9.033 | 9.085 | 40,962 | -0.19(-2.03%) |
Jan 25, 2017 | 9.156 | 9.279 | 9.137 | 9.273 | 44,411 | +0.14(+1.49%) |
Jan 24, 2017 | 9.182 | 9.273 | 9.085 | 9.137 | 65,131 | -0.04(-0.42%) |
Jan 23, 2017 | 9.020 | 9.214 | 8.961 | 9.176 | 71,748 | +0.21(+2.32%) |
Jan 20, 2017 | 8.884 | 9.065 | 8.819 | 8.968 | 58,558 | +0.12(+1.32%) |
Jan 19, 2017 | 8.773 | 8.871 | 8.676 | 8.851 | 40,002 | +0.16(+1.87%) |
Jan 18, 2017 | 8.617 | 8.767 | 8.598 | 8.689 | 79,706 | +0.08(+0.90%) |
Jan 17, 2017 | 8.832 | 8.832 | 8.605 | 8.611 | 70,717 | -0.22(-2.50%) |
Jan 13, 2017 | 8.832 | 8.832 | 8.832 | 0 | -0.29(-3.13%) | |
Jan 12, 2017 | 9.085 | 9.117 | 8.916 | 9.117 | 69,193 | -0.01(-0.14%) |
Jan 11, 2017 | 9.091 | 9.208 | 8.955 | 9.130 | 65,114 | -0.03(-0.35%) |
Jan 10, 2017 | 9.013 | 9.218 | 8.871 | 9.163 | 57,319 | +0.12(+1.29%) |
Jan 09, 2017 | 9.052 | 9.065 | 8.799 | 9.046 | 51,996 | -0.03(-0.36%) |
Jan 06, 2017 | 9.202 | 9.266 | 9.059 | 9.078 | 49,584 | -0.16(-1.69%) |
Jan 05, 2017 | 9.318 | 9.545 | 9.059 | 9.234 | 74,984 | -0.13(-1.39%) |
Jan 04, 2017 | 9.150 | 9.411 | 9.124 | 9.364 | 82,472 | +0.29(+3.22%) |
Jan 03, 2017 | 9.059 | 9.149 | 8.994 | 9.072 | 74,480 | +0.11(+1.23%) |
Dec 30, 2016 | 8.961 | 8.961 | 8.961 | 0 | +0.19(+2.22%) | |
Dec 29, 2016 | 8.630 | 8.825 | 8.630 | 8.767 | 72,125 | +0.07(+0.82%) |
Dec 28, 2016 | 8.611 | 8.734 | 8.546 | 8.695 | 98,850 | +0.05(+0.60%) |
Dec 27, 2016 | 8.721 | 8.747 | 8.585 | 8.643 | 111,599 | -0.08(-0.89%) |
Dec 23, 2016 | 8.721 | 8.721 | 8.721 | 0 | -0.15(-1.68%) | |
Dec 22, 2016 | 8.851 | 9.065 | 8.806 | 8.871 | 116,263 | -0.05(-0.51%) |
Dec 21, 2016 | 8.922 | 8.961 | 8.838 | 8.916 | 22,107 | -0.03(-0.36%) |
Dec 20, 2016 | 8.955 | 9.072 | 8.773 | 8.948 | 48,812 | -0.02(-0.22%) |
Dec 19, 2016 | 8.929 | 9.046 | 8.806 | 8.968 | 52,186 | +0.06(+0.73%) |
Dec 16, 2016 | 8.916 | 9.007 | 8.767 | 8.903 | 69,082 | -0.05(-0.51%) |
Dec 15, 2016 | 8.935 | 9.052 | 8.812 | 8.948 | 43,921 | +0.01(+0.07%) |
Dec 14, 2016 | 9.033 | 9.065 | 8.786 | 8.942 | 57,142 | -0.05(-0.51%) |
Dec 13, 2016 | 8.935 | 9.072 | 8.734 | 8.987 | 76,144 | +0.09(+1.02%) |
Dec 12, 2016 | 8.825 | 8.922 | 8.592 | 8.897 | 95,330 | -0.01(-0.07%) |
Dec 09, 2016 | 8.877 | 8.968 | 8.637 | 8.903 | 62,375 | +0.06(+0.66%) |
Dec 08, 2016 | 8.507 | 8.955 | 8.501 | 8.845 | 178,307 | +0.09(+1.04%) |
Dec 07, 2016 | 8.209 | 8.760 | 8.179 | 8.754 | 193,728 | +0.53(+6.39%) |
Dec 06, 2016 | 8.183 | 8.306 | 8.111 | 8.228 | 68,891 | -0.05(-0.63%) |
Dec 05, 2016 | 8.228 | 8.293 | 8.053 | 8.280 | 109,433 | +0.06(+0.79%) |
Dec 02, 2016 | 8.170 | 8.306 | 8.021 | 8.215 | 129,890 | +0.03(+0.32%) |