Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 11.02 | 11.02 | 10.78 | 10.85 | 2,097,413 | -0.20(-1.81%) |
Feb 27, 2017 | 10.87 | 11.05 | 10.82 | 11.05 | 2,172,245 | +0.18(+1.66%) |
Feb 24, 2017 | 10.82 | 11.08 | 10.82 | 10.87 | 1,385,220 | -0.16(-1.45%) |
Feb 23, 2017 | 11.24 | 11.24 | 10.81 | 11.03 | 2,641,351 | -0.17(-1.52%) |
Feb 22, 2017 | 11.29 | 11.32 | 11.06 | 11.20 | 2,106,804 | -0.10(-0.88%) |
Feb 21, 2017 | 11.35 | 11.52 | 11.28 | 11.30 | 2,088,610 | -0.06(-0.53%) |
Feb 17, 2017 | 11.36 | 11.36 | 11.36 | 0 | -0.09(-0.79%) | |
Feb 16, 2017 | 11.45 | 11.91 | 11.31 | 11.45 | 4,309,645 | -0.30(-2.55%) |
Feb 15, 2017 | 12.30 | 12.30 | 11.73 | 11.75 | 3,924,000 | -0.58(-4.70%) |
Feb 14, 2017 | 11.98 | 12.38 | 11.87 | 12.33 | 5,204,814 | +0.23(+1.90%) |
Feb 13, 2017 | 11.94 | 12.50 | 11.55 | 12.10 | 6,173,442 | +0.14(+1.17%) |
Feb 10, 2017 | 10.99 | 12.30 | 10.93 | 11.96 | 16,639,335 | +2.56(+27.23%) |
Feb 09, 2017 | 9.140 | 9.460 | 9.140 | 9.400 | 5,212,231 | +0.22(+2.40%) |
Feb 08, 2017 | 9.240 | 9.250 | 9.040 | 9.180 | 2,527,329 | -0.12(-1.29%) |
Feb 07, 2017 | 9.360 | 9.500 | 9.250 | 9.300 | 3,176,012 | -0.04(-0.43%) |
Feb 06, 2017 | 9.290 | 9.400 | 9.110 | 9.340 | 2,677,191 | -0.03(-0.32%) |
Feb 03, 2017 | 9.120 | 9.395 | 9.030 | 9.370 | 3,043,922 | +0.36(+4.00%) |
Feb 02, 2017 | 9.000 | 9.030 | 8.845 | 9.010 | 2,158,613 | +0.00(+0.00%) |
Feb 01, 2017 | 9.050 | 9.130 | 8.820 | 9.010 | 1,996,327 | +0.00(+0.00%) |
Jan 31, 2017 | 8.810 | 9.010 | 8.696 | 9.010 | 1,939,668 | +0.15(+1.69%) |
Jan 30, 2017 | 8.820 | 8.890 | 8.720 | 8.860 | 1,583,945 | -0.03(-0.34%) |
Jan 27, 2017 | 8.710 | 8.910 | 8.610 | 8.890 | 1,694,365 | +0.21(+2.42%) |
Jan 26, 2017 | 8.910 | 8.930 | 8.640 | 8.680 | 1,064,198 | -0.21(-2.36%) |
Jan 25, 2017 | 8.900 | 9.020 | 8.880 | 8.890 | 1,567,884 | +0.07(+0.79%) |
Jan 24, 2017 | 8.540 | 8.850 | 8.540 | 8.820 | 1,540,976 | +0.30(+3.52%) |
Jan 23, 2017 | 8.570 | 8.590 | 8.430 | 8.520 | 777,153 | -0.08(-0.93%) |
Jan 20, 2017 | 8.570 | 8.690 | 8.560 | 8.600 | 969,656 | +0.06(+0.70%) |
Jan 19, 2017 | 8.420 | 8.650 | 8.381 | 8.540 | 1,155,813 | +0.11(+1.30%) |
Jan 18, 2017 | 8.500 | 8.500 | 8.350 | 8.430 | 1,066,483 | +0.00(+0.00%) |
Jan 17, 2017 | 8.650 | 8.650 | 8.400 | 8.430 | 1,152,067 | -0.30(-3.44%) |
Jan 13, 2017 | 8.730 | 8.730 | 8.730 | 0 | +0.03(+0.34%) | |
Jan 12, 2017 | 8.740 | 8.777 | 8.590 | 8.700 | 1,099,062 | -0.08(-0.91%) |
Jan 11, 2017 | 8.540 | 8.840 | 8.510 | 8.780 | 1,477,815 | +0.25(+2.93%) |
Jan 10, 2017 | 8.680 | 8.730 | 8.475 | 8.530 | 1,068,005 | -0.15(-1.73%) |
Jan 09, 2017 | 8.850 | 8.880 | 8.680 | 8.680 | 1,138,203 | -0.16(-1.81%) |
Jan 06, 2017 | 8.800 | 8.890 | 8.745 | 8.840 | 1,725,443 | +0.05(+0.57%) |
Jan 05, 2017 | 8.880 | 8.910 | 8.660 | 8.790 | 1,383,094 | -0.12(-1.35%) |
Jan 04, 2017 | 8.780 | 8.910 | 8.750 | 8.910 | 1,880,623 | +0.19(+2.18%) |
Jan 03, 2017 | 8.610 | 8.720 | 8.470 | 8.720 | 1,670,441 | +0.23(+2.71%) |
Dec 30, 2016 | 8.490 | 8.490 | 8.490 | 0 | -0.06(-0.70%) | |
Dec 29, 2016 | 8.490 | 8.600 | 8.420 | 8.550 | 1,118,541 | +0.09(+1.06%) |
Dec 28, 2016 | 8.580 | 8.620 | 8.440 | 8.460 | 1,093,754 | -0.06(-0.70%) |
Dec 27, 2016 | 8.440 | 8.600 | 8.420 | 8.520 | 1,466,358 | +0.07(+0.83%) |
Dec 23, 2016 | 8.450 | 8.450 | 8.450 | 0 | +0.03(+0.36%) | |
Dec 22, 2016 | 8.730 | 8.749 | 8.395 | 8.420 | 1,878,938 | -0.29(-3.33%) |
Dec 21, 2016 | 8.890 | 8.960 | 8.710 | 8.710 | 933,658 | -0.16(-1.80%) |
Dec 20, 2016 | 9.000 | 9.098 | 8.830 | 8.870 | 871,600 | -0.10(-1.11%) |
Dec 19, 2016 | 8.880 | 9.050 | 8.860 | 8.970 | 892,201 | +0.11(+1.24%) |
Dec 16, 2016 | 9.070 | 9.070 | 8.760 | 8.860 | 2,446,072 | -0.21(-2.32%) |
Dec 15, 2016 | 8.950 | 9.120 | 8.850 | 9.070 | 1,894,717 | +0.16(+1.80%) |
Dec 14, 2016 | 8.650 | 9.010 | 8.630 | 8.910 | 2,359,860 | +0.23(+2.65%) |
Dec 13, 2016 | 8.730 | 8.800 | 8.580 | 8.680 | 1,151,028 | +0.00(+0.00%) |
Dec 12, 2016 | 8.770 | 8.850 | 8.520 | 8.680 | 2,256,655 | -0.17(-1.92%) |
Dec 09, 2016 | 9.130 | 9.160 | 8.750 | 8.850 | 1,566,286 | -0.24(-2.64%) |
Dec 08, 2016 | 8.580 | 9.090 | 8.580 | 9.090 | 2,931,746 | +0.61(+7.19%) |
Dec 07, 2016 | 8.470 | 8.520 | 8.320 | 8.480 | 2,326,652 | +0.01(+0.12%) |
Dec 06, 2016 | 8.350 | 8.490 | 8.235 | 8.470 | 1,050,066 | +0.13(+1.56%) |
Dec 05, 2016 | 8.270 | 8.490 | 8.250 | 8.340 | 1,097,416 | +0.16(+1.96%) |
Dec 02, 2016 | 8.320 | 8.350 | 8.095 | 8.180 | 1,477,103 | -0.18(-2.15%) |