Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 10.97 | 11.07 | 10.97 | 10.99 | 15,638 | +0.12(+1.10%) |
Feb 27, 2017 | 10.88 | 10.93 | 10.81 | 10.87 | 16,063 | +0.18(+1.68%) |
Feb 24, 2017 | 10.62 | 10.71 | 10.62 | 10.69 | 16,229 | -0.01(-0.09%) |
Feb 23, 2017 | 10.90 | 10.90 | 10.66 | 10.70 | 21,403 | +0.04(+0.42%) |
Feb 22, 2017 | 10.81 | 10.83 | 10.64 | 10.65 | 12,880 | +0.04(+0.33%) |
Feb 21, 2017 | 10.68 | 10.75 | 10.61 | 10.62 | 21,852 | +0.15(+1.43%) |
Feb 17, 2017 | 10.47 | 10.47 | 10.47 | 0 | +0.01(+0.10%) | |
Feb 16, 2017 | 10.41 | 10.50 | 10.41 | 10.46 | 7,572 | +0.24(+2.35%) |
Feb 15, 2017 | 10.24 | 10.24 | 10.16 | 10.22 | 6,572 | -0.11(-1.06%) |
Feb 14, 2017 | 10.31 | 10.33 | 10.17 | 10.33 | 9,689 | -0.04(-0.34%) |
Feb 13, 2017 | 10.48 | 10.57 | 10.35 | 10.37 | 32,349 | -0.00(-0.05%) |
Feb 10, 2017 | 10.50 | 10.50 | 10.35 | 10.37 | 22,215 | -0.12(-1.14%) |
Feb 09, 2017 | 10.00 | 10.50 | 9.910 | 10.49 | 46,704 | +0.55(+5.53%) |
Feb 08, 2017 | 10.01 | 10.02 | 9.910 | 9.940 | 7,880 | -0.02(-0.20%) |
Feb 07, 2017 | 9.970 | 10.03 | 9.960 | 9.960 | 9,444 | +0.05(+0.50%) |
Feb 06, 2017 | 9.950 | 10.01 | 9.903 | 9.910 | 4,155 | -0.13(-1.29%) |
Feb 03, 2017 | 9.990 | 10.10 | 9.990 | 10.04 | 2,966 | +0.01(+0.10%) |
Feb 02, 2017 | 9.940 | 10.08 | 9.940 | 10.03 | 14,234 | -0.19(-1.86%) |
Feb 01, 2017 | 10.35 | 10.36 | 10.16 | 10.22 | 14,960 | -0.26(-2.48%) |
Jan 31, 2017 | 10.47 | 10.54 | 10.42 | 10.48 | 31,618 | +0.11(+1.06%) |
Jan 30, 2017 | 10.34 | 10.40 | 10.30 | 10.37 | 22,414 | +0.03(+0.29%) |
Jan 27, 2017 | 10.24 | 10.40 | 10.24 | 10.34 | 25,226 | +0.00(+0.00%) |
Jan 26, 2017 | 10.31 | 10.43 | 10.26 | 10.34 | 34,133 | +0.21(+2.07%) |
Jan 25, 2017 | 10.13 | 10.25 | 10.06 | 10.13 | 45,389 | +0.24(+2.43%) |
Jan 24, 2017 | 9.790 | 9.900 | 9.790 | 9.890 | 39,102 | +0.51(+5.44%) |
Jan 23, 2017 | 9.420 | 9.490 | 9.340 | 9.380 | 33,460 | -0.13(-1.37%) |
Jan 20, 2017 | 9.470 | 9.570 | 9.360 | 9.510 | 16,333 | -0.01(-0.11%) |
Jan 19, 2017 | 9.470 | 9.529 | 9.373 | 9.520 | 32,752 | -0.05(-0.50%) |
Jan 18, 2017 | 9.540 | 9.600 | 9.460 | 9.568 | 19,628 | +0.11(+1.14%) |
Jan 17, 2017 | 9.570 | 9.570 | 9.440 | 9.460 | 20,130 | -0.36(-3.67%) |
Jan 13, 2017 | 9.820 | 9.820 | 9.820 | 0 | -0.02(-0.20%) | |
Jan 12, 2017 | 9.740 | 9.915 | 9.740 | 9.840 | 35,757 | +0.22(+2.29%) |
Jan 11, 2017 | 9.720 | 9.720 | 9.580 | 9.620 | 30,426 | -0.26(-2.63%) |
Jan 10, 2017 | 9.740 | 9.920 | 9.630 | 9.880 | 57,194 | +0.27(+2.81%) |
Jan 09, 2017 | 9.650 | 9.780 | 9.570 | 9.610 | 41,609 | -0.34(-3.42%) |
Jan 06, 2017 | 9.900 | 10.06 | 9.860 | 9.950 | 25,954 | +0.09(+0.91%) |
Jan 05, 2017 | 9.930 | 9.960 | 9.750 | 9.860 | 48,922 | -0.21(-2.09%) |
Jan 04, 2017 | 9.600 | 10.17 | 9.530 | 10.07 | 154,848 | +1.04(+11.52%) |
Jan 03, 2017 | 9.000 | 9.170 | 8.910 | 9.030 | 118,255 | +1.10(+13.87%) |
Dec 30, 2016 | 7.930 | 7.930 | 7.930 | 0 | -0.01(-0.13%) | |
Dec 29, 2016 | 7.910 | 8.000 | 7.910 | 7.940 | 18,914 | -0.03(-0.38%) |
Dec 28, 2016 | 8.050 | 8.108 | 7.924 | 7.970 | 22,949 | +0.02(+0.25%) |
Dec 27, 2016 | 7.990 | 7.999 | 7.920 | 7.950 | 16,017 | -0.09(-1.12%) |
Dec 23, 2016 | 8.040 | 8.040 | 8.040 | 0 | +0.07(+0.88%) | |
Dec 22, 2016 | 8.010 | 8.100 | 7.958 | 7.970 | 13,288 | -0.13(-1.60%) |
Dec 21, 2016 | 8.010 | 8.110 | 7.950 | 8.100 | 18,603 | +0.19(+2.40%) |
Dec 20, 2016 | 7.740 | 7.930 | 7.740 | 7.910 | 23,924 | +0.10(+1.28%) |
Dec 19, 2016 | 7.890 | 7.920 | 7.810 | 7.810 | 25,402 | -0.49(-5.90%) |
Dec 16, 2016 | 8.230 | 8.300 | 8.150 | 8.300 | 13,270 | +0.07(+0.85%) |
Dec 15, 2016 | 8.330 | 8.380 | 8.160 | 8.230 | 15,997 | -0.08(-0.96%) |
Dec 14, 2016 | 8.420 | 8.530 | 8.310 | 8.310 | 13,036 | -0.23(-2.69%) |
Dec 13, 2016 | 8.600 | 8.600 | 8.512 | 8.540 | 11,979 | +0.04(+0.47%) |
Dec 12, 2016 | 8.440 | 8.540 | 8.440 | 8.500 | 20,760 | +0.06(+0.71%) |
Dec 09, 2016 | 8.310 | 8.450 | 8.310 | 8.440 | 19,562 | +0.08(+0.96%) |
Dec 08, 2016 | 8.420 | 8.470 | 8.288 | 8.360 | 24,901 | -0.19(-2.22%) |
Dec 07, 2016 | 8.490 | 8.570 | 8.470 | 8.550 | 25,547 | +0.04(+0.47%) |
Dec 06, 2016 | 8.520 | 8.540 | 8.500 | 8.510 | 17,020 | +0.03(+0.29%) |
Dec 05, 2016 | 8.490 | 8.510 | 8.350 | 8.485 | 49,085 | +0.38(+4.75%) |
Dec 02, 2016 | 7.950 | 8.196 | 7.920 | 8.100 | 15,931 | +0.07(+0.87%) |