Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 9.701 | 9.722 | 9.452 | 9.452 | 79,566,448 | -0.24(-2.50%) |
Feb 27, 2017 | 9.708 | 9.850 | 9.688 | 9.695 | 6,103,296 | -0.06(-0.57%) |
Feb 24, 2017 | 9.549 | 9.791 | 9.279 | 9.750 | 9,543,982 | +0.18(+1.88%) |
Feb 23, 2017 | 9.639 | 9.684 | 9.504 | 9.570 | 3,487,405 | -0.01(-0.14%) |
Feb 22, 2017 | 9.591 | 9.764 | 9.501 | 9.584 | 3,940,896 | +0.05(+0.51%) |
Feb 21, 2017 | 9.251 | 9.587 | 9.227 | 9.535 | 7,776,579 | +0.26(+2.76%) |
Feb 17, 2017 | 9.279 | 9.279 | 9.279 | 0 | +0.08(+0.83%) | |
Feb 16, 2017 | 9.251 | 9.327 | 9.178 | 9.203 | 2,715,482 | -0.05(-0.52%) |
Feb 15, 2017 | 9.216 | 9.341 | 9.161 | 9.251 | 3,492,601 | +0.03(+0.36%) |
Feb 14, 2017 | 9.027 | 9.225 | 8.993 | 9.218 | 4,432,532 | +0.19(+2.12%) |
Feb 13, 2017 | 9.088 | 9.109 | 8.969 | 9.027 | 3,443,801 | +0.01(+0.15%) |
Feb 10, 2017 | 9.027 | 9.064 | 8.931 | 9.013 | 4,000,054 | +0.01(+0.08%) |
Feb 09, 2017 | 8.938 | 9.102 | 8.965 | 9.006 | 3,906,300 | +0.07(+0.76%) |
Feb 08, 2017 | 8.924 | 9.020 | 8.883 | 8.938 | 6,780,753 | +0.01(+0.08%) |
Feb 07, 2017 | 9.020 | 9.102 | 8.897 | 8.931 | 6,695,977 | -0.06(-0.68%) |
Feb 06, 2017 | 9.006 | 9.068 | 8.952 | 8.993 | 5,305,551 | -0.01(-0.15%) |
Feb 03, 2017 | 8.911 | 9.143 | 8.883 | 9.006 | 8,252,463 | +0.16(+1.85%) |
Feb 02, 2017 | 8.999 | 9.222 | 8.805 | 8.842 | 15,667,423 | -0.14(-1.52%) |
Feb 01, 2017 | 10.30 | 10.30 | 8.480 | 8.979 | 44,549,764 | -1.90(-17.46%) |
Jan 31, 2017 | 10.66 | 11.02 | 10.58 | 10.88 | 16,644,715 | +0.15(+1.40%) |
Jan 30, 2017 | 10.78 | 10.80 | 10.60 | 10.73 | 4,349,065 | -0.12(-1.07%) |
Jan 27, 2017 | 10.91 | 10.95 | 10.78 | 10.84 | 3,211,256 | +0.01(+0.13%) |
Jan 26, 2017 | 11.06 | 11.06 | 10.75 | 10.83 | 3,268,991 | -0.23(-2.04%) |
Jan 25, 2017 | 11.04 | 11.09 | 10.90 | 11.06 | 3,078,354 | +0.09(+0.81%) |
Jan 24, 2017 | 10.76 | 11.01 | 10.72 | 10.97 | 2,827,609 | +0.24(+2.23%) |
Jan 23, 2017 | 10.76 | 10.82 | 10.63 | 10.73 | 3,032,845 | -0.01(-0.13%) |
Jan 20, 2017 | 10.74 | 10.79 | 10.65 | 10.74 | 2,786,962 | +0.03(+0.32%) |
Jan 19, 2017 | 11.07 | 11.16 | 10.70 | 10.71 | 4,432,304 | -0.37(-3.33%) |
Jan 18, 2017 | 11.12 | 11.18 | 10.97 | 11.08 | 3,138,119 | -0.01(-0.06%) |
Jan 17, 2017 | 11.34 | 11.34 | 11.02 | 11.08 | 3,094,040 | -0.25(-2.23%) |
Jan 13, 2017 | 11.34 | 11.34 | 11.34 | 0 | +0.20(+1.78%) | |
Jan 12, 2017 | 11.00 | 11.15 | 10.85 | 11.14 | 3,715,997 | +0.15(+1.37%) |
Jan 11, 2017 | 11.07 | 11.15 | 10.96 | 10.99 | 7,045,047 | -0.08(-0.74%) |
Jan 10, 2017 | 10.98 | 11.10 | 10.93 | 11.07 | 5,902,750 | +0.07(+0.62%) |
Jan 09, 2017 | 11.08 | 11.18 | 10.95 | 11.00 | 5,461,167 | -0.05(-0.49%) |
Jan 06, 2017 | 10.95 | 11.10 | 10.73 | 11.06 | 4,938,084 | +0.14(+1.31%) |
Jan 05, 2017 | 10.88 | 10.98 | 10.78 | 10.91 | 3,552,285 | +0.03(+0.25%) |
Jan 04, 2017 | 10.89 | 10.92 | 10.67 | 10.89 | 3,239,923 | +0.05(+0.44%) |
Jan 03, 2017 | 10.49 | 10.90 | 10.47 | 10.84 | 4,271,078 | +0.46(+4.41%) |
Dec 30, 2016 | 10.38 | 10.38 | 10.38 | 0 | -0.10(-0.98%) | |
Dec 29, 2016 | 10.48 | 10.56 | 10.41 | 10.48 | 1,986,062 | +0.02(+0.20%) |
Dec 28, 2016 | 10.67 | 10.70 | 10.41 | 10.46 | 1,701,809 | -0.20(-1.86%) |
Dec 27, 2016 | 10.68 | 10.78 | 10.63 | 10.66 | 1,665,071 | +0.00(+0.00%) |
Dec 23, 2016 | 10.66 | 10.66 | 10.66 | 0 | -0.03(-0.26%) | |
Dec 22, 2016 | 10.86 | 10.86 | 10.61 | 10.69 | 1,615,372 | -0.18(-1.70%) |
Dec 21, 2016 | 10.89 | 10.93 | 10.82 | 10.87 | 1,322,085 | -0.05(-0.50%) |
Dec 20, 2016 | 10.87 | 10.98 | 10.86 | 10.93 | 2,032,906 | +0.08(+0.76%) |
Dec 19, 2016 | 10.80 | 10.85 | 10.74 | 10.84 | 2,410,932 | +0.05(+0.44%) |
Dec 16, 2016 | 10.67 | 10.80 | 10.65 | 10.80 | 9,861,502 | +0.18(+1.74%) |
Dec 15, 2016 | 10.56 | 10.65 | 10.54 | 10.61 | 3,821,789 | +0.02(+0.19%) |
Dec 14, 2016 | 10.74 | 10.82 | 10.59 | 10.59 | 3,687,895 | -0.14(-1.34%) |
Dec 13, 2016 | 10.74 | 10.82 | 10.73 | 10.74 | 2,460,364 | +0.02(+0.19%) |
Dec 12, 2016 | 10.81 | 10.88 | 10.70 | 10.71 | 3,881,038 | -0.11(-1.01%) |
Dec 09, 2016 | 10.93 | 11.03 | 10.80 | 10.82 | 3,910,269 | -0.09(-0.81%) |
Dec 08, 2016 | 10.63 | 11.01 | 10.60 | 10.91 | 4,419,938 | +0.28(+2.64%) |
Dec 07, 2016 | 10.43 | 10.73 | 10.43 | 10.63 | 5,409,200 | +0.16(+1.57%) |
Dec 06, 2016 | 10.31 | 10.50 | 10.11 | 10.47 | 4,443,449 | +0.18(+1.73%) |
Dec 05, 2016 | 10.09 | 10.30 | 10.05 | 10.29 | 4,495,875 | +0.29(+2.94%) |
Dec 02, 2016 | 9.936 | 10.11 | 9.922 | 9.997 | 3,441,420 | +0.07(+0.69%) |