Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 9.500 | 9.500 | 9.250 | 9.450 | 1,255,526 | +0.00(+0.00%) |
Feb 27, 2017 | 9.150 | 9.500 | 9.000 | 9.450 | 1,527,367 | +0.30(+3.28%) |
Feb 24, 2017 | 9.300 | 9.425 | 9.050 | 9.150 | 1,078,867 | -0.15(-1.61%) |
Feb 23, 2017 | 9.100 | 9.400 | 9.100 | 9.300 | 1,385,893 | +0.25(+2.76%) |
Feb 22, 2017 | 9.050 | 9.150 | 9.050 | 9.050 | 898,054 | -0.05(-0.55%) |
Feb 21, 2017 | 9.150 | 9.175 | 9.050 | 9.100 | 671,497 | -0.10(-1.09%) |
Feb 17, 2017 | 9.200 | 9.200 | 9.200 | 0 | +0.05(+0.55%) | |
Feb 16, 2017 | 9.250 | 9.300 | 9.100 | 9.150 | 1,224,644 | -0.05(-0.54%) |
Feb 15, 2017 | 8.600 | 9.400 | 8.500 | 9.200 | 1,627,278 | +0.40(+4.55%) |
Feb 14, 2017 | 8.750 | 8.850 | 8.650 | 8.800 | 721,175 | +0.00(+0.00%) |
Feb 13, 2017 | 8.700 | 8.850 | 8.500 | 8.800 | 598,414 | +0.15(+1.73%) |
Feb 10, 2017 | 8.850 | 8.900 | 8.550 | 8.650 | 470,326 | -0.15(-1.70%) |
Feb 09, 2017 | 8.700 | 8.800 | 8.600 | 8.800 | 500,698 | +0.10(+1.15%) |
Feb 08, 2017 | 8.750 | 8.900 | 8.500 | 8.700 | 557,812 | -0.10(-1.14%) |
Feb 07, 2017 | 8.950 | 9.050 | 8.625 | 8.800 | 685,387 | -0.15(-1.68%) |
Feb 06, 2017 | 9.100 | 9.200 | 8.900 | 8.950 | 865,802 | -0.25(-2.72%) |
Feb 03, 2017 | 9.250 | 9.300 | 8.925 | 9.200 | 1,089,321 | +0.00(+0.00%) |
Feb 02, 2017 | 9.050 | 9.275 | 9.000 | 9.200 | 652,931 | +0.10(+1.10%) |
Feb 01, 2017 | 8.950 | 9.150 | 8.850 | 9.100 | 601,463 | +0.15(+1.68%) |
Jan 31, 2017 | 8.850 | 8.950 | 8.750 | 8.950 | 694,037 | +0.10(+1.13%) |
Jan 30, 2017 | 9.050 | 9.100 | 8.750 | 8.850 | 664,521 | -0.30(-3.28%) |
Jan 27, 2017 | 9.200 | 9.250 | 9.025 | 9.150 | 652,404 | +0.00(+0.00%) |
Jan 26, 2017 | 9.100 | 9.250 | 9.000 | 9.150 | 458,026 | +0.00(+0.00%) |
Jan 25, 2017 | 9.300 | 9.400 | 9.100 | 9.150 | 523,010 | -0.05(-0.54%) |
Jan 24, 2017 | 9.100 | 9.200 | 9.000 | 9.200 | 641,195 | +0.10(+1.10%) |
Jan 23, 2017 | 8.950 | 9.100 | 8.949 | 9.100 | 342,862 | +0.15(+1.68%) |
Jan 20, 2017 | 9.000 | 9.100 | 8.850 | 8.950 | 993,207 | +0.00(+0.00%) |
Jan 19, 2017 | 8.800 | 9.000 | 8.700 | 8.950 | 854,562 | +0.15(+1.70%) |
Jan 18, 2017 | 9.000 | 9.043 | 8.700 | 8.800 | 468,732 | -0.15(-1.68%) |
Jan 17, 2017 | 8.950 | 9.250 | 8.650 | 8.950 | 1,364,116 | +0.00(+0.00%) |
Jan 13, 2017 | 8.950 | 8.950 | 8.950 | 0 | +0.30(+3.47%) | |
Jan 12, 2017 | 8.600 | 8.750 | 8.500 | 8.650 | 754,866 | +0.00(+0.00%) |
Jan 11, 2017 | 8.650 | 8.750 | 8.600 | 8.650 | 508,537 | -0.15(-1.70%) |
Jan 10, 2017 | 9.150 | 9.150 | 8.750 | 8.800 | 1,960,761 | -0.35(-3.83%) |
Jan 09, 2017 | 8.850 | 9.200 | 8.800 | 9.150 | 1,010,240 | +0.25(+2.81%) |
Jan 06, 2017 | 8.550 | 8.950 | 8.460 | 8.900 | 858,343 | +0.35(+4.09%) |
Jan 05, 2017 | 8.400 | 8.675 | 8.325 | 8.550 | 1,261,211 | +0.15(+1.79%) |
Jan 04, 2017 | 8.350 | 8.450 | 8.175 | 8.400 | 1,200,379 | +0.10(+1.20%) |
Jan 03, 2017 | 8.550 | 8.600 | 8.200 | 8.300 | 785,587 | -0.20(-2.35%) |
Dec 30, 2016 | 8.500 | 8.500 | 8.500 | 0 | +0.20(+2.41%) | |
Dec 29, 2016 | 8.050 | 8.350 | 8.050 | 8.300 | 721,261 | +0.25(+3.11%) |
Dec 28, 2016 | 8.150 | 8.250 | 7.900 | 8.050 | 825,619 | -0.15(-1.83%) |
Dec 27, 2016 | 7.800 | 8.200 | 7.800 | 8.200 | 1,235,425 | +0.35(+4.46%) |
Dec 23, 2016 | 7.850 | 7.850 | 7.850 | 0 | +0.70(+9.79%) | |
Dec 22, 2016 | 7.450 | 7.500 | 7.150 | 7.150 | 665,931 | -0.30(-4.03%) |
Dec 21, 2016 | 7.450 | 7.550 | 7.325 | 7.450 | 964,905 | +0.05(+0.68%) |
Dec 20, 2016 | 7.300 | 7.450 | 7.200 | 7.400 | 651,307 | +0.10(+1.37%) |
Dec 19, 2016 | 7.550 | 7.600 | 7.250 | 7.300 | 986,353 | -0.20(-2.67%) |
Dec 16, 2016 | 7.600 | 7.725 | 7.200 | 7.500 | 1,635,976 | -0.10(-1.32%) |
Dec 15, 2016 | 8.050 | 8.250 | 7.575 | 7.600 | 886,755 | -0.45(-5.59%) |
Dec 14, 2016 | 8.200 | 8.250 | 8.000 | 8.050 | 599,342 | -0.20(-2.42%) |
Dec 13, 2016 | 8.250 | 8.350 | 8.200 | 8.250 | 410,321 | +0.05(+0.61%) |
Dec 12, 2016 | 8.300 | 8.425 | 8.100 | 8.200 | 945,190 | -0.05(-0.61%) |
Dec 09, 2016 | 8.150 | 8.300 | 8.000 | 8.250 | 1,532,153 | +0.15(+1.85%) |
Dec 08, 2016 | 8.300 | 8.300 | 7.850 | 8.100 | 1,670,844 | -0.10(-1.22%) |
Dec 07, 2016 | 8.250 | 8.350 | 8.000 | 8.200 | 1,557,570 | -0.05(-0.61%) |
Dec 06, 2016 | 8.150 | 8.300 | 7.850 | 8.250 | 2,121,980 | +0.10(+1.23%) |
Dec 05, 2016 | 7.750 | 8.300 | 7.750 | 8.150 | 1,090,149 | +0.35(+4.49%) |
Dec 02, 2016 | 7.550 | 7.825 | 7.537 | 7.800 | 722,237 | +0.25(+3.31%) |