Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.650 | 8.680 | 8.280 | 8.300 | 3,938,895 | -0.27(-3.15%) |
Feb 27, 2017 | 8.560 | 8.690 | 8.380 | 8.570 | 3,433,327 | -0.06(-0.70%) |
Feb 24, 2017 | 8.880 | 8.980 | 8.450 | 8.630 | 5,590,714 | -0.26(-2.92%) |
Feb 23, 2017 | 8.430 | 9.230 | 8.220 | 8.890 | 9,202,005 | +0.90(+11.26%) |
Feb 22, 2017 | 8.540 | 8.575 | 7.940 | 7.990 | 4,454,806 | -0.55(-6.44%) |
Feb 21, 2017 | 7.640 | 8.870 | 7.640 | 8.540 | 8,939,003 | +0.90(+11.78%) |
Feb 17, 2017 | 7.640 | 7.640 | 7.640 | 0 | -0.08(-1.04%) | |
Feb 16, 2017 | 7.470 | 7.890 | 6.950 | 7.720 | 18,236,746 | -0.60(-7.21%) |
Feb 15, 2017 | 8.200 | 8.550 | 8.070 | 8.320 | 4,361,122 | +0.12(+1.46%) |
Feb 14, 2017 | 8.430 | 8.455 | 8.100 | 8.200 | 4,260,102 | -0.19(-2.26%) |
Feb 13, 2017 | 8.550 | 8.600 | 8.380 | 8.390 | 2,292,377 | -0.13(-1.53%) |
Feb 10, 2017 | 8.550 | 8.640 | 8.355 | 8.520 | 2,487,707 | +0.05(+0.59%) |
Feb 09, 2017 | 8.070 | 8.630 | 8.082 | 8.470 | 3,144,540 | +0.40(+4.96%) |
Feb 08, 2017 | 7.940 | 8.180 | 7.625 | 8.070 | 6,682,548 | +0.11(+1.38%) |
Feb 07, 2017 | 8.370 | 8.390 | 7.920 | 7.960 | 4,749,975 | -0.36(-4.33%) |
Feb 06, 2017 | 9.000 | 9.030 | 8.300 | 8.320 | 5,131,092 | -0.70(-7.76%) |
Feb 03, 2017 | 8.630 | 9.050 | 8.550 | 9.020 | 2,725,990 | +0.39(+4.52%) |
Feb 02, 2017 | 8.730 | 8.830 | 8.585 | 8.630 | 1,607,284 | -0.16(-1.82%) |
Feb 01, 2017 | 8.880 | 9.020 | 8.770 | 8.790 | 2,075,303 | -0.08(-0.90%) |
Jan 31, 2017 | 8.700 | 8.900 | 8.500 | 8.870 | 2,775,290 | +0.06(+0.68%) |
Jan 30, 2017 | 8.770 | 8.845 | 8.275 | 8.810 | 3,687,878 | -0.02(-0.23%) |
Jan 27, 2017 | 8.970 | 8.990 | 8.760 | 8.830 | 1,690,754 | -0.06(-0.67%) |
Jan 26, 2017 | 9.200 | 9.240 | 8.870 | 8.890 | 1,800,214 | -0.26(-2.84%) |
Jan 25, 2017 | 9.180 | 9.286 | 9.070 | 9.150 | 2,301,190 | +0.09(+0.99%) |
Jan 24, 2017 | 9.200 | 9.270 | 8.970 | 9.060 | 2,318,982 | -0.16(-1.74%) |
Jan 23, 2017 | 9.400 | 9.520 | 9.210 | 9.220 | 1,694,470 | -0.25(-2.64%) |
Jan 20, 2017 | 9.330 | 9.570 | 9.260 | 9.470 | 3,846,434 | +0.21(+2.27%) |
Jan 19, 2017 | 10.73 | 10.73 | 9.200 | 9.260 | 9,571,153 | -1.89(-16.95%) |
Jan 18, 2017 | 11.28 | 11.37 | 11.03 | 11.15 | 1,693,465 | -0.13(-1.15%) |
Jan 17, 2017 | 11.31 | 11.79 | 11.18 | 11.28 | 2,462,399 | -0.14(-1.23%) |
Jan 13, 2017 | 11.42 | 11.42 | 11.42 | 0 | +0.44(+4.01%) | |
Jan 12, 2017 | 11.16 | 11.20 | 10.87 | 10.98 | 2,074,444 | -0.18(-1.61%) |
Jan 11, 2017 | 11.29 | 11.45 | 11.05 | 11.16 | 1,494,560 | -0.11(-0.98%) |
Jan 10, 2017 | 11.08 | 11.38 | 11.04 | 11.27 | 1,882,917 | +0.22(+1.99%) |
Jan 09, 2017 | 11.04 | 11.13 | 10.81 | 11.05 | 1,750,227 | +0.01(+0.09%) |
Jan 06, 2017 | 11.28 | 11.28 | 11.04 | 11.04 | 1,258,135 | -0.18(-1.60%) |
Jan 05, 2017 | 11.44 | 11.47 | 10.96 | 11.22 | 3,148,310 | -0.23(-2.01%) |
Jan 04, 2017 | 11.10 | 11.72 | 11.08 | 11.45 | 2,755,744 | +0.42(+3.81%) |
Jan 03, 2017 | 10.82 | 11.42 | 10.82 | 11.03 | 3,416,788 | -0.01(-0.09%) |
Dec 30, 2016 | 11.04 | 11.04 | 11.04 | 0 | -0.07(-0.63%) | |
Dec 29, 2016 | 11.13 | 11.48 | 11.04 | 11.11 | 2,079,331 | -0.01(-0.09%) |
Dec 28, 2016 | 11.68 | 11.70 | 11.02 | 11.12 | 2,017,122 | -0.43(-3.72%) |
Dec 27, 2016 | 10.97 | 11.72 | 10.95 | 11.55 | 2,923,742 | +0.71(+6.55%) |
Dec 23, 2016 | 10.84 | 10.84 | 10.84 | 0 | -1.30(-10.71%) | |
Dec 22, 2016 | 13.01 | 13.03 | 12.08 | 12.14 | 2,732,349 | -0.86(-6.62%) |
Dec 21, 2016 | 12.94 | 13.25 | 12.91 | 13.00 | 1,485,906 | +0.09(+0.70%) |
Dec 20, 2016 | 13.09 | 13.29 | 12.81 | 12.91 | 1,733,970 | -0.06(-0.46%) |
Dec 19, 2016 | 13.02 | 13.14 | 12.90 | 12.97 | 1,618,548 | -0.05(-0.38%) |
Dec 16, 2016 | 13.23 | 13.34 | 13.00 | 13.02 | 3,530,661 | -0.16(-1.21%) |
Dec 15, 2016 | 13.08 | 13.41 | 13.07 | 13.18 | 1,501,223 | +0.10(+0.76%) |
Dec 14, 2016 | 13.18 | 13.35 | 12.90 | 13.08 | 1,981,753 | -0.09(-0.68%) |
Dec 13, 2016 | 13.27 | 13.31 | 12.85 | 13.17 | 2,657,466 | -0.53(-3.88%) |
Dec 12, 2016 | 14.09 | 14.21 | 13.68 | 13.70 | 1,259,225 | -0.48(-3.40%) |
Dec 09, 2016 | 14.27 | 14.36 | 14.02 | 14.18 | 1,152,879 | -0.11(-0.76%) |
Dec 08, 2016 | 13.80 | 14.31 | 13.74 | 14.29 | 1,083,490 | +0.52(+3.79%) |
Dec 07, 2016 | 14.04 | 14.41 | 13.65 | 13.77 | 3,501,580 | -0.22(-1.55%) |
Dec 06, 2016 | 13.43 | 14.01 | 13.38 | 13.99 | 1,179,568 | +0.42(+3.12%) |
Dec 05, 2016 | 13.29 | 13.66 | 13.29 | 13.56 | 1,091,139 | +0.44(+3.38%) |
Dec 02, 2016 | 13.50 | 13.71 | 13.10 | 13.12 | 2,221,421 | -0.43(-3.20%) |