Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.580 | 8.725 | 8.350 | 8.590 | 4,620,496 | +0.10(+1.18%) |
Feb 27, 2017 | 8.720 | 9.230 | 8.420 | 8.490 | 8,002,176 | -0.26(-2.97%) |
Feb 24, 2017 | 9.050 | 9.136 | 8.730 | 8.750 | 3,656,353 | -0.12(-1.35%) |
Feb 23, 2017 | 9.030 | 9.160 | 8.770 | 8.870 | 4,244,819 | +0.05(+0.57%) |
Feb 22, 2017 | 8.890 | 9.052 | 8.710 | 8.820 | 4,394,498 | -0.34(-3.71%) |
Feb 21, 2017 | 8.720 | 9.300 | 8.670 | 9.160 | 5,132,821 | +0.28(+3.15%) |
Feb 17, 2017 | 8.880 | 8.880 | 8.880 | 0 | -0.25(-2.74%) | |
Feb 16, 2017 | 9.220 | 9.340 | 9.075 | 9.130 | 4,872,003 | -0.02(-0.22%) |
Feb 15, 2017 | 9.240 | 9.275 | 9.040 | 9.150 | 4,936,224 | -0.17(-1.82%) |
Feb 14, 2017 | 9.500 | 9.790 | 9.205 | 9.320 | 5,615,551 | -0.06(-0.64%) |
Feb 13, 2017 | 9.410 | 9.750 | 9.340 | 9.380 | 5,567,378 | -0.06(-0.64%) |
Feb 10, 2017 | 9.310 | 9.680 | 9.200 | 9.440 | 6,580,664 | +0.05(+0.53%) |
Feb 09, 2017 | 12.02 | 11.57 | 9.370 | 9.390 | 15,654,096 | -2.63(-21.88%) |
Feb 08, 2017 | 11.85 | 12.09 | 11.72 | 12.02 | 3,568,901 | +0.34(+2.91%) |
Feb 07, 2017 | 11.86 | 11.96 | 11.57 | 11.68 | 2,961,537 | -0.24(-2.01%) |
Feb 06, 2017 | 11.91 | 11.95 | 11.56 | 11.92 | 3,452,011 | +0.23(+1.97%) |
Feb 03, 2017 | 11.51 | 11.82 | 11.43 | 11.69 | 2,883,761 | +0.17(+1.48%) |
Feb 02, 2017 | 11.86 | 11.94 | 11.43 | 11.52 | 3,688,424 | -0.02(-0.17%) |
Feb 01, 2017 | 11.49 | 11.64 | 11.26 | 11.54 | 2,935,683 | -0.11(-0.94%) |
Jan 31, 2017 | 11.69 | 11.76 | 11.50 | 11.65 | 3,403,773 | +0.26(+2.28%) |
Jan 30, 2017 | 11.30 | 11.44 | 11.13 | 11.39 | 3,871,623 | +0.13(+1.15%) |
Jan 27, 2017 | 11.00 | 11.30 | 10.97 | 11.26 | 2,234,116 | +0.21(+1.90%) |
Jan 26, 2017 | 11.05 | 11.23 | 10.97 | 11.05 | 2,669,334 | -0.38(-3.32%) |
Jan 25, 2017 | 11.60 | 11.61 | 11.15 | 11.43 | 4,402,439 | -0.41(-3.46%) |
Jan 24, 2017 | 11.94 | 12.30 | 11.67 | 11.84 | 3,830,073 | -0.06(-0.50%) |
Jan 23, 2017 | 11.59 | 12.05 | 11.50 | 11.90 | 3,787,040 | +0.49(+4.29%) |
Jan 20, 2017 | 11.18 | 11.55 | 11.12 | 11.41 | 2,868,075 | +0.22(+1.97%) |
Jan 19, 2017 | 11.31 | 11.43 | 11.01 | 11.19 | 2,896,199 | -0.28(-2.44%) |
Jan 18, 2017 | 11.63 | 11.81 | 11.31 | 11.47 | 3,464,978 | -0.13(-1.12%) |
Jan 17, 2017 | 11.87 | 11.93 | 11.54 | 11.60 | 3,897,490 | +0.21(+1.84%) |
Jan 13, 2017 | 11.39 | 11.39 | 11.39 | 0 | +0.50(+4.59%) | |
Jan 12, 2017 | 11.34 | 11.35 | 10.73 | 10.89 | 3,772,881 | -0.07(-0.64%) |
Jan 11, 2017 | 10.91 | 11.22 | 10.56 | 10.96 | 4,209,482 | -0.01(-0.09%) |
Jan 10, 2017 | 10.69 | 11.17 | 10.67 | 10.97 | 3,941,915 | +0.39(+3.69%) |
Jan 09, 2017 | 10.84 | 10.95 | 10.51 | 10.58 | 4,730,179 | +0.05(+0.47%) |
Jan 06, 2017 | 11.14 | 11.35 | 10.44 | 10.53 | 4,990,860 | -0.71(-6.32%) |
Jan 05, 2017 | 10.14 | 11.29 | 10.12 | 11.24 | 7,238,839 | +1.32(+13.31%) |
Jan 04, 2017 | 9.820 | 9.930 | 9.645 | 9.920 | 4,182,319 | +0.18(+1.85%) |
Jan 03, 2017 | 9.210 | 9.760 | 9.120 | 9.740 | 4,599,970 | +0.65(+7.15%) |
Dec 30, 2016 | 9.090 | 9.090 | 9.090 | 0 | -0.63(-6.48%) | |
Dec 29, 2016 | 9.310 | 9.720 | 9.280 | 9.720 | 3,337,250 | +0.49(+5.31%) |
Dec 28, 2016 | 9.140 | 9.230 | 9.044 | 9.230 | 2,121,453 | +0.09(+0.98%) |
Dec 27, 2016 | 9.050 | 9.200 | 8.940 | 9.140 | 2,279,200 | +0.25(+2.81%) |
Dec 23, 2016 | 8.890 | 8.890 | 8.890 | 0 | +0.17(+1.95%) | |
Dec 22, 2016 | 8.820 | 9.075 | 8.700 | 8.720 | 3,877,701 | -0.29(-3.22%) |
Dec 21, 2016 | 9.080 | 9.140 | 8.850 | 9.010 | 3,148,549 | -0.04(-0.44%) |
Dec 20, 2016 | 8.800 | 9.140 | 8.750 | 9.050 | 3,788,252 | -0.08(-0.88%) |
Dec 19, 2016 | 9.080 | 9.220 | 8.957 | 9.130 | 3,529,693 | +0.05(+0.55%) |
Dec 16, 2016 | 9.060 | 9.239 | 8.860 | 9.080 | 9,861,952 | +0.08(+0.89%) |
Dec 15, 2016 | 9.090 | 9.390 | 8.855 | 9.000 | 5,824,040 | -0.84(-8.54%) |
Dec 14, 2016 | 10.42 | 10.59 | 9.830 | 9.840 | 4,698,627 | -0.48(-4.65%) |
Dec 13, 2016 | 9.870 | 10.38 | 9.850 | 10.32 | 4,441,608 | +0.42(+4.24%) |
Dec 12, 2016 | 9.830 | 10.18 | 9.740 | 9.900 | 3,519,608 | +0.16(+1.64%) |
Dec 09, 2016 | 10.36 | 10.49 | 9.660 | 9.740 | 4,297,777 | -0.75(-7.15%) |
Dec 08, 2016 | 10.63 | 10.67 | 10.25 | 10.49 | 2,684,923 | -0.14(-1.32%) |
Dec 07, 2016 | 10.64 | 10.98 | 10.48 | 10.63 | 3,531,252 | +0.22(+2.11%) |
Dec 06, 2016 | 10.54 | 10.98 | 10.33 | 10.41 | 3,547,708 | -0.22(-2.07%) |
Dec 05, 2016 | 10.17 | 10.83 | 10.05 | 10.63 | 4,628,164 | +0.37(+3.61%) |
Dec 02, 2016 | 9.730 | 10.29 | 9.670 | 10.26 | 4,422,625 | +0.70(+7.32%) |