Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 9.440 | 9.500 | 9.080 | 9.120 | 111,986 | -0.41(-4.30%) |
Feb 27, 2017 | 9.290 | 9.870 | 9.290 | 9.530 | 123,084 | +0.18(+1.93%) |
Feb 24, 2017 | 9.160 | 10.13 | 9.160 | 9.350 | 127,767 | +0.07(+0.75%) |
Feb 23, 2017 | 9.310 | 9.380 | 9.010 | 9.280 | 55,435 | -0.05(-0.54%) |
Feb 22, 2017 | 8.800 | 9.380 | 8.800 | 9.330 | 50,955 | +0.32(+3.55%) |
Feb 21, 2017 | 8.840 | 9.130 | 8.840 | 9.010 | 99,802 | +0.15(+1.69%) |
Feb 17, 2017 | 8.860 | 8.860 | 8.860 | 0 | -0.10(-1.12%) | |
Feb 16, 2017 | 9.070 | 9.150 | 8.900 | 8.960 | 48,544 | -0.07(-0.78%) |
Feb 15, 2017 | 9.000 | 9.090 | 8.900 | 9.030 | 114,424 | -0.05(-0.55%) |
Feb 14, 2017 | 9.150 | 9.390 | 9.030 | 9.080 | 134,204 | -0.15(-1.63%) |
Feb 13, 2017 | 9.150 | 9.330 | 9.140 | 9.230 | 61,429 | +0.00(+0.00%) |
Feb 10, 2017 | 9.150 | 9.260 | 8.925 | 9.230 | 67,249 | +0.17(+1.88%) |
Feb 09, 2017 | 9.060 | 9.185 | 9.040 | 9.060 | 45,826 | +0.07(+0.78%) |
Feb 08, 2017 | 9.110 | 9.220 | 8.980 | 8.990 | 84,358 | -0.23(-2.49%) |
Feb 07, 2017 | 9.180 | 9.430 | 9.020 | 9.220 | 96,934 | +0.18(+1.99%) |
Feb 06, 2017 | 8.950 | 9.160 | 8.896 | 9.040 | 50,313 | +0.04(+0.44%) |
Feb 03, 2017 | 8.910 | 9.090 | 8.861 | 9.000 | 97,911 | +0.21(+2.39%) |
Feb 02, 2017 | 8.900 | 9.030 | 8.750 | 8.790 | 69,866 | -0.20(-2.22%) |
Feb 01, 2017 | 9.170 | 9.470 | 8.950 | 8.990 | 108,725 | -0.27(-2.92%) |
Jan 31, 2017 | 9.270 | 9.450 | 9.230 | 9.260 | 131,275 | -0.14(-1.49%) |
Jan 30, 2017 | 9.340 | 9.490 | 9.100 | 9.400 | 137,863 | -0.10(-1.05%) |
Jan 27, 2017 | 9.460 | 9.540 | 9.280 | 9.500 | 46,068 | +0.06(+0.64%) |
Jan 26, 2017 | 9.650 | 9.690 | 9.380 | 9.440 | 47,613 | -0.16(-1.67%) |
Jan 25, 2017 | 9.620 | 9.770 | 9.580 | 9.600 | 54,845 | +0.03(+0.31%) |
Jan 24, 2017 | 9.350 | 9.600 | 9.340 | 9.570 | 81,232 | +0.13(+1.38%) |
Jan 23, 2017 | 9.960 | 10.29 | 9.380 | 9.440 | 191,972 | -0.63(-6.26%) |
Jan 20, 2017 | 9.950 | 10.24 | 9.950 | 10.07 | 68,837 | +0.06(+0.60%) |
Jan 19, 2017 | 10.35 | 10.40 | 9.990 | 10.01 | 59,137 | -0.37(-3.56%) |
Jan 18, 2017 | 10.50 | 10.52 | 10.32 | 10.38 | 59,344 | -0.15(-1.42%) |
Jan 17, 2017 | 10.28 | 10.86 | 10.20 | 10.53 | 220,962 | +0.16(+1.54%) |
Jan 13, 2017 | 10.37 | 10.37 | 10.37 | 0 | +0.17(+1.67%) | |
Jan 12, 2017 | 10.31 | 10.34 | 10.03 | 10.20 | 73,300 | -0.21(-2.02%) |
Jan 11, 2017 | 10.35 | 10.51 | 10.25 | 10.41 | 53,129 | +0.13(+1.26%) |
Jan 10, 2017 | 10.19 | 10.42 | 10.19 | 10.28 | 53,490 | +0.07(+0.69%) |
Jan 09, 2017 | 10.10 | 10.39 | 9.880 | 10.21 | 184,650 | -0.01(-0.10%) |
Jan 06, 2017 | 10.15 | 10.33 | 10.09 | 10.22 | 87,633 | +0.10(+0.99%) |
Jan 05, 2017 | 10.40 | 10.43 | 10.05 | 10.12 | 98,212 | -0.27(-2.60%) |
Jan 04, 2017 | 10.20 | 10.47 | 10.20 | 10.39 | 85,797 | +0.34(+3.38%) |
Jan 03, 2017 | 9.850 | 10.12 | 9.760 | 10.05 | 137,144 | +0.23(+2.34%) |
Dec 30, 2016 | 9.820 | 9.820 | 9.820 | 0 | -0.24(-2.39%) | |
Dec 29, 2016 | 10.24 | 10.24 | 10.00 | 10.06 | 66,303 | -0.11(-1.08%) |
Dec 28, 2016 | 10.48 | 10.48 | 10.13 | 10.17 | 58,374 | -0.24(-2.31%) |
Dec 27, 2016 | 10.25 | 10.67 | 10.22 | 10.41 | 128,112 | +0.15(+1.46%) |
Dec 23, 2016 | 10.26 | 10.26 | 10.26 | 0 | -0.01(-0.10%) | |
Dec 22, 2016 | 10.62 | 10.80 | 10.24 | 10.27 | 135,341 | -0.39(-3.66%) |
Dec 21, 2016 | 10.89 | 11.04 | 10.66 | 10.66 | 106,278 | -0.43(-3.88%) |
Dec 20, 2016 | 11.68 | 11.93 | 10.96 | 11.09 | 230,347 | -0.60(-5.13%) |
Dec 19, 2016 | 10.71 | 11.79 | 10.68 | 11.69 | 272,595 | +0.92(+8.54%) |
Dec 16, 2016 | 10.79 | 10.87 | 10.59 | 10.77 | 327,217 | +0.00(+0.00%) |
Dec 15, 2016 | 10.37 | 10.83 | 10.37 | 10.77 | 240,467 | +0.34(+3.26%) |
Dec 14, 2016 | 10.45 | 10.63 | 10.26 | 10.43 | 143,034 | -0.12(-1.14%) |
Dec 13, 2016 | 10.50 | 10.64 | 10.41 | 10.55 | 133,016 | -0.02(-0.19%) |
Dec 12, 2016 | 10.45 | 10.88 | 10.33 | 10.57 | 158,357 | +0.03(+0.28%) |
Dec 09, 2016 | 10.31 | 10.55 | 10.11 | 10.54 | 191,752 | +0.14(+1.35%) |
Dec 08, 2016 | 9.980 | 10.60 | 9.980 | 10.40 | 330,295 | +0.30(+2.97%) |
Dec 07, 2016 | 9.830 | 10.13 | 9.830 | 10.10 | 1,373,438 | +0.27(+2.75%) |
Dec 06, 2016 | 9.760 | 9.940 | 9.700 | 9.830 | 163,943 | -0.03(-0.30%) |
Dec 05, 2016 | 9.390 | 9.860 | 9.270 | 9.860 | 363,021 | +0.57(+6.14%) |
Dec 02, 2016 | 9.230 | 9.330 | 9.030 | 9.290 | 107,324 | -0.06(-0.64%) |