Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 11.13 | 11.37 | 10.95 | 11.24 | 2,719,367 | +0.02(+0.18%) |
Feb 27, 2017 | 10.35 | 11.29 | 10.34 | 11.22 | 3,210,294 | +0.86(+8.30%) |
Feb 24, 2017 | 10.22 | 10.43 | 10.06 | 10.36 | 1,141,807 | +0.12(+1.17%) |
Feb 23, 2017 | 10.11 | 10.28 | 9.990 | 10.24 | 1,610,933 | +0.13(+1.29%) |
Feb 22, 2017 | 10.43 | 10.49 | 9.990 | 10.11 | 1,369,211 | -0.33(-3.16%) |
Feb 21, 2017 | 10.65 | 10.75 | 10.21 | 10.44 | 2,123,177 | -0.18(-1.69%) |
Feb 17, 2017 | 10.62 | 10.62 | 10.62 | 0 | +0.08(+0.76%) | |
Feb 16, 2017 | 10.28 | 10.56 | 10.12 | 10.54 | 4,773,783 | +0.92(+9.56%) |
Feb 15, 2017 | 9.610 | 9.700 | 9.450 | 9.620 | 1,646,069 | -0.05(-0.52%) |
Feb 14, 2017 | 9.650 | 9.740 | 9.400 | 9.670 | 1,981,912 | -0.01(-0.10%) |
Feb 13, 2017 | 9.600 | 9.780 | 9.554 | 9.680 | 755,189 | +0.16(+1.68%) |
Feb 10, 2017 | 9.740 | 9.990 | 9.460 | 9.520 | 596,652 | -0.21(-2.16%) |
Feb 09, 2017 | 9.590 | 9.850 | 9.590 | 9.730 | 1,230,197 | +0.15(+1.57%) |
Feb 08, 2017 | 9.480 | 9.620 | 9.350 | 9.580 | 570,184 | +0.05(+0.52%) |
Feb 07, 2017 | 10.03 | 10.09 | 9.410 | 9.530 | 1,420,420 | -0.47(-4.70%) |
Feb 06, 2017 | 9.950 | 10.27 | 9.810 | 10.00 | 1,540,474 | +0.51(+5.37%) |
Feb 03, 2017 | 9.520 | 9.550 | 9.340 | 9.490 | 754,301 | +0.06(+0.64%) |
Feb 02, 2017 | 9.120 | 9.580 | 9.000 | 9.430 | 644,605 | +0.25(+2.72%) |
Feb 01, 2017 | 8.980 | 9.190 | 8.840 | 9.180 | 738,912 | +0.26(+2.91%) |
Jan 31, 2017 | 8.250 | 8.960 | 8.170 | 8.920 | 815,448 | +0.60(+7.21%) |
Jan 30, 2017 | 8.530 | 8.660 | 8.148 | 8.320 | 518,292 | -0.25(-2.92%) |
Jan 27, 2017 | 8.550 | 8.680 | 8.420 | 8.570 | 454,366 | +0.03(+0.35%) |
Jan 26, 2017 | 8.850 | 8.940 | 8.530 | 8.540 | 525,495 | -0.33(-3.72%) |
Jan 25, 2017 | 8.930 | 8.990 | 8.785 | 8.870 | 415,724 | +0.02(+0.23%) |
Jan 24, 2017 | 8.820 | 8.960 | 8.480 | 8.850 | 770,596 | +0.05(+0.57%) |
Jan 23, 2017 | 8.880 | 8.920 | 8.720 | 8.800 | 772,581 | -0.09(-1.01%) |
Jan 20, 2017 | 8.920 | 8.986 | 8.780 | 8.890 | 582,597 | -0.01(-0.11%) |
Jan 19, 2017 | 9.010 | 9.170 | 8.850 | 8.900 | 492,539 | -0.06(-0.67%) |
Jan 18, 2017 | 8.870 | 8.980 | 8.720 | 8.960 | 768,325 | +0.16(+1.82%) |
Jan 17, 2017 | 8.850 | 8.900 | 8.610 | 8.800 | 802,901 | -0.16(-1.79%) |
Jan 13, 2017 | 8.960 | 8.960 | 8.960 | 0 | +0.04(+0.45%) | |
Jan 12, 2017 | 8.800 | 9.040 | 8.740 | 8.920 | 480,396 | +0.02(+0.22%) |
Jan 11, 2017 | 9.250 | 9.670 | 8.550 | 8.900 | 2,838,522 | -0.32(-3.47%) |
Jan 10, 2017 | 8.800 | 9.250 | 8.740 | 9.220 | 1,197,227 | +0.48(+5.49%) |
Jan 09, 2017 | 8.950 | 8.970 | 8.650 | 8.740 | 735,392 | -0.15(-1.69%) |
Jan 06, 2017 | 8.760 | 9.080 | 8.720 | 8.890 | 760,326 | +0.16(+1.83%) |
Jan 05, 2017 | 8.850 | 9.010 | 8.630 | 8.730 | 598,578 | -0.12(-1.36%) |
Jan 04, 2017 | 8.660 | 8.960 | 8.570 | 8.850 | 1,001,435 | +0.23(+2.67%) |
Jan 03, 2017 | 8.800 | 8.970 | 8.400 | 8.620 | 861,317 | -0.02(-0.23%) |
Dec 30, 2016 | 8.640 | 8.640 | 8.640 | 0 | -0.19(-2.15%) | |
Dec 29, 2016 | 9.030 | 9.250 | 8.780 | 8.830 | 588,456 | -0.21(-2.32%) |
Dec 28, 2016 | 9.310 | 9.361 | 9.000 | 9.040 | 597,327 | -0.21(-2.27%) |
Dec 27, 2016 | 9.600 | 9.775 | 9.240 | 9.250 | 725,003 | -0.32(-3.34%) |
Dec 23, 2016 | 9.570 | 9.570 | 9.570 | 0 | +0.71(+8.01%) | |
Dec 22, 2016 | 8.930 | 9.010 | 8.765 | 8.860 | 417,710 | -0.02(-0.23%) |
Dec 21, 2016 | 9.210 | 9.340 | 8.880 | 8.880 | 519,427 | -0.29(-3.16%) |
Dec 20, 2016 | 9.000 | 9.300 | 8.810 | 9.170 | 657,628 | +0.23(+2.57%) |
Dec 19, 2016 | 8.960 | 9.335 | 8.865 | 8.940 | 902,530 | -0.01(-0.11%) |
Dec 16, 2016 | 9.120 | 9.330 | 8.830 | 8.950 | 2,741,356 | -0.27(-2.93%) |
Dec 15, 2016 | 8.990 | 9.540 | 8.900 | 9.220 | 1,335,362 | +0.24(+2.67%) |
Dec 14, 2016 | 8.870 | 9.035 | 8.760 | 8.980 | 813,750 | +0.11(+1.24%) |
Dec 13, 2016 | 9.070 | 9.260 | 8.840 | 8.870 | 674,441 | -0.14(-1.55%) |
Dec 12, 2016 | 9.090 | 9.190 | 8.900 | 9.010 | 863,633 | -0.14(-1.53%) |
Dec 09, 2016 | 8.960 | 9.190 | 8.830 | 9.150 | 1,180,087 | +0.28(+3.16%) |
Dec 08, 2016 | 8.530 | 8.910 | 8.411 | 8.870 | 1,708,825 | +0.31(+3.62%) |
Dec 07, 2016 | 8.810 | 9.010 | 8.390 | 8.560 | 1,027,006 | -0.46(-5.10%) |
Dec 06, 2016 | 8.890 | 9.100 | 8.700 | 9.020 | 1,012,942 | +0.16(+1.81%) |
Dec 05, 2016 | 8.730 | 9.000 | 8.501 | 8.860 | 1,466,521 | +0.22(+2.55%) |
Dec 02, 2016 | 8.630 | 8.820 | 8.273 | 8.640 | 1,040,128 | -0.03(-0.35%) |