Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 10.45 | 10.95 | 10.33 | 10.60 | 2,486,978 | +0.11(+1.05%) |
Feb 27, 2017 | 10.25 | 11.05 | 10.15 | 10.49 | 8,709,426 | +1.37(+15.02%) |
Feb 24, 2017 | 9.140 | 9.290 | 9.110 | 9.120 | 913,031 | -0.07(-0.76%) |
Feb 23, 2017 | 9.180 | 9.270 | 9.130 | 9.190 | 572,138 | +0.03(+0.33%) |
Feb 22, 2017 | 9.350 | 9.350 | 9.120 | 9.160 | 507,678 | -0.21(-2.24%) |
Feb 21, 2017 | 9.270 | 9.430 | 9.110 | 9.370 | 797,942 | +0.15(+1.63%) |
Feb 17, 2017 | 9.220 | 9.220 | 9.220 | 0 | +0.12(+1.32%) | |
Feb 16, 2017 | 9.450 | 9.500 | 9.020 | 9.100 | 1,122,313 | -0.33(-3.50%) |
Feb 15, 2017 | 9.240 | 9.450 | 9.170 | 9.430 | 551,212 | +0.19(+2.06%) |
Feb 14, 2017 | 8.960 | 9.260 | 8.934 | 9.240 | 607,724 | +0.28(+3.12%) |
Feb 13, 2017 | 9.050 | 9.100 | 8.950 | 8.960 | 396,784 | -0.04(-0.44%) |
Feb 10, 2017 | 8.960 | 9.020 | 8.790 | 9.000 | 559,190 | +0.05(+0.56%) |
Feb 09, 2017 | 8.840 | 8.990 | 8.720 | 8.950 | 513,643 | +0.09(+1.02%) |
Feb 08, 2017 | 8.750 | 8.860 | 8.700 | 8.860 | 791,210 | +0.06(+0.68%) |
Feb 07, 2017 | 8.900 | 8.970 | 8.660 | 8.800 | 610,077 | -0.06(-0.68%) |
Feb 06, 2017 | 8.890 | 9.000 | 8.810 | 8.860 | 552,269 | -0.07(-0.78%) |
Feb 03, 2017 | 9.040 | 9.110 | 8.910 | 8.930 | 634,459 | -0.05(-0.56%) |
Feb 02, 2017 | 9.090 | 9.140 | 8.925 | 8.980 | 939,702 | -0.10(-1.10%) |
Feb 01, 2017 | 9.230 | 9.340 | 9.060 | 9.080 | 543,598 | -0.07(-0.77%) |
Jan 31, 2017 | 9.170 | 9.190 | 8.980 | 9.150 | 616,000 | -0.04(-0.44%) |
Jan 30, 2017 | 9.250 | 9.350 | 9.010 | 9.190 | 472,804 | -0.17(-1.82%) |
Jan 27, 2017 | 9.310 | 9.410 | 9.140 | 9.360 | 649,571 | +0.11(+1.19%) |
Jan 26, 2017 | 9.460 | 9.460 | 9.250 | 9.250 | 631,370 | -0.17(-1.80%) |
Jan 25, 2017 | 9.070 | 9.610 | 9.010 | 9.420 | 2,509,622 | +0.71(+8.15%) |
Jan 24, 2017 | 8.800 | 8.880 | 8.600 | 8.710 | 1,409,058 | -0.06(-0.68%) |
Jan 23, 2017 | 8.960 | 8.980 | 8.560 | 8.770 | 1,307,010 | -0.19(-2.12%) |
Jan 20, 2017 | 9.340 | 9.340 | 8.940 | 8.960 | 1,435,200 | -0.28(-3.03%) |
Jan 19, 2017 | 9.340 | 9.410 | 9.180 | 9.240 | 708,697 | -0.11(-1.18%) |
Jan 18, 2017 | 9.500 | 9.530 | 9.320 | 9.350 | 572,492 | -0.13(-1.37%) |
Jan 17, 2017 | 9.520 | 9.650 | 9.390 | 9.480 | 469,537 | -0.06(-0.63%) |
Jan 13, 2017 | 9.540 | 9.540 | 9.540 | 0 | +0.07(+0.74%) | |
Jan 12, 2017 | 9.420 | 9.500 | 9.160 | 9.470 | 610,407 | +0.03(+0.32%) |
Jan 11, 2017 | 9.280 | 9.500 | 9.260 | 9.440 | 457,125 | +0.17(+1.83%) |
Jan 10, 2017 | 9.240 | 9.400 | 9.130 | 9.270 | 398,115 | +0.03(+0.32%) |
Jan 09, 2017 | 9.270 | 9.330 | 9.030 | 9.240 | 763,317 | +0.01(+0.05%) |
Jan 06, 2017 | 9.300 | 9.320 | 9.133 | 9.235 | 1,224,184 | -0.04(-0.48%) |
Jan 05, 2017 | 9.700 | 9.770 | 9.250 | 9.280 | 766,077 | -0.42(-4.33%) |
Jan 04, 2017 | 9.620 | 9.900 | 9.580 | 9.700 | 787,856 | +0.14(+1.46%) |
Jan 03, 2017 | 9.330 | 9.645 | 9.220 | 9.560 | 958,602 | +0.34(+3.69%) |
Dec 30, 2016 | 9.220 | 9.220 | 9.220 | 0 | -0.10(-1.07%) | |
Dec 29, 2016 | 9.450 | 9.570 | 9.250 | 9.320 | 500,245 | -0.13(-1.38%) |
Dec 28, 2016 | 9.480 | 9.650 | 9.400 | 9.450 | 772,220 | -0.03(-0.32%) |
Dec 27, 2016 | 9.560 | 9.640 | 9.390 | 9.480 | 682,977 | -0.09(-0.94%) |
Dec 23, 2016 | 9.570 | 9.570 | 9.570 | 0 | -0.11(-1.14%) | |
Dec 22, 2016 | 9.950 | 9.950 | 9.630 | 9.680 | 654,776 | -0.24(-2.42%) |
Dec 21, 2016 | 10.26 | 10.45 | 9.900 | 9.920 | 1,358,433 | -0.30(-2.94%) |
Dec 20, 2016 | 10.00 | 10.28 | 9.640 | 10.22 | 2,394,195 | +0.23(+2.30%) |
Dec 19, 2016 | 9.030 | 10.24 | 9.000 | 9.990 | 2,034,781 | +0.29(+2.99%) |
Dec 16, 2016 | 9.680 | 9.810 | 9.550 | 9.700 | 2,422,775 | +0.01(+0.10%) |
Dec 15, 2016 | 9.460 | 9.748 | 9.400 | 9.690 | 1,129,506 | +0.25(+2.65%) |
Dec 14, 2016 | 9.400 | 9.550 | 9.350 | 9.440 | 816,467 | -0.07(-0.74%) |
Dec 13, 2016 | 9.430 | 9.590 | 9.300 | 9.510 | 758,578 | +0.14(+1.49%) |
Dec 12, 2016 | 9.770 | 9.850 | 9.350 | 9.370 | 742,890 | -0.33(-3.40%) |
Dec 09, 2016 | 9.830 | 9.977 | 9.600 | 9.700 | 899,582 | +0.05(+0.52%) |
Dec 08, 2016 | 9.400 | 9.690 | 9.210 | 9.650 | 1,040,443 | +0.05(+0.52%) |
Dec 07, 2016 | 9.520 | 9.630 | 9.270 | 9.600 | 768,968 | +0.19(+2.02%) |
Dec 06, 2016 | 9.330 | 9.500 | 9.215 | 9.410 | 740,778 | +0.06(+0.64%) |
Dec 05, 2016 | 9.280 | 9.470 | 9.205 | 9.350 | 750,765 | +0.15(+1.63%) |
Dec 02, 2016 | 9.040 | 9.270 | 8.885 | 9.200 | 1,108,615 | +0.19(+2.11%) |