Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 9.270 | 9.270 | 8.820 | 8.990 | 9,641,394 | -0.32(-3.44%) |
Feb 27, 2017 | 9.260 | 9.340 | 9.200 | 9.310 | 4,254,270 | +0.03(+0.32%) |
Feb 24, 2017 | 9.110 | 9.350 | 9.020 | 9.280 | 5,471,002 | +0.20(+2.20%) |
Feb 23, 2017 | 9.550 | 9.555 | 9.065 | 9.080 | 6,701,654 | -0.40(-4.22%) |
Feb 22, 2017 | 9.340 | 9.610 | 9.300 | 9.480 | 8,006,227 | +0.14(+1.50%) |
Feb 21, 2017 | 9.350 | 9.390 | 9.280 | 9.340 | 4,413,918 | +0.03(+0.32%) |
Feb 17, 2017 | 9.310 | 9.310 | 9.310 | 0 | +0.04(+0.43%) | |
Feb 16, 2017 | 9.470 | 9.530 | 9.220 | 9.270 | 4,665,873 | -0.19(-2.01%) |
Feb 15, 2017 | 9.460 | 9.470 | 9.350 | 9.460 | 4,871,621 | +0.00(+0.00%) |
Feb 14, 2017 | 9.200 | 9.555 | 9.200 | 9.460 | 7,669,546 | +0.26(+2.83%) |
Feb 13, 2017 | 9.200 | 9.310 | 9.160 | 9.200 | 4,538,460 | +0.05(+0.55%) |
Feb 10, 2017 | 9.020 | 9.180 | 9.000 | 9.150 | 3,569,677 | +0.12(+1.33%) |
Feb 09, 2017 | 8.900 | 9.200 | 8.870 | 9.030 | 5,925,059 | +0.11(+1.23%) |
Feb 08, 2017 | 8.860 | 9.060 | 8.860 | 8.920 | 7,336,766 | +0.00(+0.00%) |
Feb 07, 2017 | 8.950 | 9.005 | 8.870 | 8.920 | 4,357,003 | -0.03(-0.34%) |
Feb 06, 2017 | 9.000 | 9.080 | 8.920 | 8.950 | 4,076,797 | -0.08(-0.89%) |
Feb 03, 2017 | 9.050 | 9.150 | 9.000 | 9.030 | 4,388,161 | +0.01(+0.11%) |
Feb 02, 2017 | 9.020 | 9.120 | 8.930 | 9.020 | 4,563,958 | -0.01(-0.11%) |
Feb 01, 2017 | 9.260 | 9.280 | 8.980 | 9.030 | 5,346,186 | -0.17(-1.85%) |
Jan 31, 2017 | 9.210 | 9.220 | 8.920 | 9.200 | 5,257,289 | -0.01(-0.11%) |
Jan 30, 2017 | 9.110 | 9.230 | 9.040 | 9.210 | 4,612,545 | +0.05(+0.55%) |
Jan 27, 2017 | 9.340 | 9.345 | 9.100 | 9.160 | 2,996,440 | -0.14(-1.51%) |
Jan 26, 2017 | 9.380 | 9.460 | 9.265 | 9.300 | 4,748,874 | -0.11(-1.17%) |
Jan 25, 2017 | 9.310 | 9.480 | 9.300 | 9.410 | 6,100,357 | +0.14(+1.51%) |
Jan 24, 2017 | 9.090 | 9.290 | 9.030 | 9.270 | 5,411,279 | +0.21(+2.32%) |
Jan 23, 2017 | 9.130 | 9.150 | 8.970 | 9.060 | 4,166,132 | -0.10(-1.09%) |
Jan 20, 2017 | 9.080 | 9.190 | 9.034 | 9.160 | 4,384,690 | +0.11(+1.22%) |
Jan 19, 2017 | 9.260 | 9.300 | 9.000 | 9.050 | 3,920,284 | -0.24(-2.58%) |
Jan 18, 2017 | 9.330 | 9.400 | 9.220 | 9.290 | 5,533,267 | -0.04(-0.43%) |
Jan 17, 2017 | 9.180 | 9.420 | 9.150 | 9.330 | 8,077,179 | +0.16(+1.74%) |
Jan 13, 2017 | 9.170 | 9.170 | 9.170 | 0 | -0.08(-0.86%) | |
Jan 12, 2017 | 9.240 | 9.310 | 9.160 | 9.250 | 4,053,037 | +0.00(+0.00%) |
Jan 11, 2017 | 9.320 | 9.330 | 9.080 | 9.250 | 4,917,808 | -0.09(-0.96%) |
Jan 10, 2017 | 9.130 | 9.380 | 9.130 | 9.340 | 5,076,057 | +0.20(+2.19%) |
Jan 09, 2017 | 9.110 | 9.200 | 9.060 | 9.140 | 4,436,859 | -0.01(-0.11%) |
Jan 06, 2017 | 9.040 | 9.195 | 8.985 | 9.150 | 6,335,210 | +0.12(+1.33%) |
Jan 05, 2017 | 9.090 | 9.170 | 8.920 | 9.030 | 7,404,137 | -0.12(-1.31%) |
Jan 04, 2017 | 8.860 | 9.280 | 8.860 | 9.150 | 6,779,602 | +0.26(+2.92%) |
Jan 03, 2017 | 9.090 | 9.180 | 8.820 | 8.890 | 9,881,906 | -0.16(-1.77%) |
Dec 30, 2016 | 9.050 | 9.050 | 9.050 | 0 | -0.13(-1.42%) | |
Dec 29, 2016 | 9.130 | 9.240 | 9.010 | 9.180 | 8,170,717 | +0.08(+0.88%) |
Dec 28, 2016 | 9.310 | 9.390 | 9.090 | 9.100 | 3,106,980 | -0.16(-1.73%) |
Dec 27, 2016 | 9.230 | 9.410 | 9.180 | 9.260 | 4,965,060 | +0.04(+0.43%) |
Dec 23, 2016 | 9.220 | 9.220 | 9.220 | 0 | -0.04(-0.43%) | |
Dec 22, 2016 | 9.700 | 9.740 | 9.170 | 9.260 | 9,662,487 | -0.44(-4.54%) |
Dec 21, 2016 | 9.840 | 9.875 | 9.690 | 9.700 | 4,520,837 | -0.14(-1.42%) |
Dec 20, 2016 | 9.880 | 10.05 | 9.800 | 9.840 | 6,095,924 | +0.07(+0.72%) |
Dec 19, 2016 | 9.850 | 9.929 | 9.695 | 9.770 | 4,755,517 | -0.20(-2.01%) |
Dec 16, 2016 | 9.870 | 10.05 | 9.850 | 9.970 | 22,393,000 | +0.10(+1.01%) |
Dec 15, 2016 | 9.930 | 10.04 | 9.860 | 9.870 | 7,944,660 | -0.06(-0.60%) |
Dec 14, 2016 | 9.900 | 10.04 | 9.840 | 9.930 | 8,411,952 | +0.04(+0.40%) |
Dec 13, 2016 | 9.930 | 9.980 | 9.815 | 9.890 | 6,611,375 | +0.01(+0.10%) |
Dec 12, 2016 | 10.01 | 10.10 | 9.820 | 9.880 | 9,018,597 | -0.13(-1.30%) |
Dec 09, 2016 | 9.990 | 10.05 | 9.840 | 10.01 | 6,888,688 | +0.01(+0.10%) |
Dec 08, 2016 | 9.970 | 10.11 | 9.900 | 10.00 | 7,894,082 | +0.05(+0.50%) |
Dec 07, 2016 | 9.880 | 10.04 | 9.800 | 9.950 | 10,773,691 | +0.06(+0.61%) |
Dec 06, 2016 | 9.770 | 9.920 | 9.720 | 9.890 | 5,619,861 | +0.14(+1.44%) |
Dec 05, 2016 | 9.720 | 9.885 | 9.700 | 9.750 | 5,459,210 | +0.11(+1.14%) |
Dec 02, 2016 | 9.630 | 9.830 | 9.630 | 9.640 | 5,542,243 | -0.03(-0.31%) |