Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 9.569 | 9.569 | 9.285 | 9.310 | 1,896,155 | -0.26(-2.70%) |
Feb 27, 2017 | 9.524 | 9.621 | 9.491 | 9.569 | 995,455 | +0.05(+0.54%) |
Feb 24, 2017 | 9.595 | 9.750 | 9.498 | 9.517 | 2,338,922 | -0.31(-3.16%) |
Feb 23, 2017 | 10.01 | 10.01 | 9.818 | 9.827 | 2,699,063 | -0.05(-0.52%) |
Feb 22, 2017 | 9.892 | 9.966 | 9.835 | 9.879 | 4,052,227 | +0.22(+2.27%) |
Feb 21, 2017 | 9.756 | 9.756 | 9.646 | 9.659 | 2,579,212 | -0.08(-0.80%) |
Feb 17, 2017 | 9.737 | 9.737 | 9.737 | 0 | -0.06(-0.59%) | |
Feb 16, 2017 | 9.905 | 9.957 | 9.763 | 9.795 | 2,331,719 | -0.23(-2.26%) |
Feb 15, 2017 | 9.905 | 10.03 | 9.860 | 10.02 | 1,427,885 | +0.13(+1.31%) |
Feb 14, 2017 | 9.898 | 9.905 | 9.711 | 9.892 | 3,017,148 | +0.08(+0.86%) |
Feb 13, 2017 | 9.853 | 9.866 | 9.756 | 9.808 | 2,921,543 | -0.07(-0.72%) |
Feb 10, 2017 | 9.898 | 9.928 | 9.837 | 9.879 | 1,843,520 | +0.05(+0.46%) |
Feb 09, 2017 | 9.950 | 10.05 | 9.795 | 9.834 | 2,076,163 | -0.09(-0.91%) |
Feb 08, 2017 | 9.737 | 9.944 | 9.737 | 9.924 | 1,791,351 | +0.14(+1.45%) |
Feb 07, 2017 | 9.756 | 9.847 | 9.705 | 9.782 | 1,847,207 | -0.07(-0.72%) |
Feb 06, 2017 | 9.789 | 9.957 | 9.769 | 9.853 | 1,569,562 | +0.03(+0.33%) |
Feb 03, 2017 | 9.866 | 9.976 | 9.808 | 9.821 | 2,342,239 | +0.03(+0.33%) |
Feb 02, 2017 | 9.789 | 9.853 | 9.653 | 9.789 | 2,332,837 | +0.03(+0.33%) |
Feb 01, 2017 | 9.646 | 9.814 | 9.575 | 9.756 | 2,577,723 | +0.21(+2.17%) |
Jan 31, 2017 | 9.569 | 9.601 | 9.498 | 9.550 | 2,643,097 | +0.00(+0.00%) |
Jan 30, 2017 | 9.575 | 9.621 | 9.472 | 9.550 | 1,868,190 | +0.02(+0.20%) |
Jan 27, 2017 | 9.382 | 9.537 | 9.323 | 9.530 | 1,781,426 | +0.17(+1.79%) |
Jan 26, 2017 | 9.362 | 9.401 | 9.304 | 9.362 | 1,558,415 | -0.12(-1.29%) |
Jan 25, 2017 | 9.472 | 9.582 | 9.414 | 9.485 | 2,134,393 | +0.06(+0.62%) |
Jan 24, 2017 | 9.433 | 9.543 | 9.336 | 9.427 | 2,661,427 | -0.06(-0.68%) |
Jan 23, 2017 | 9.394 | 9.498 | 9.226 | 9.491 | 2,549,641 | +0.28(+3.02%) |
Jan 20, 2017 | 9.272 | 9.317 | 9.123 | 9.214 | 1,666,156 | +0.04(+0.42%) |
Jan 19, 2017 | 9.207 | 9.310 | 9.100 | 9.175 | 2,830,747 | +0.12(+1.28%) |
Jan 18, 2017 | 9.291 | 9.291 | 9.058 | 9.058 | 2,958,525 | -0.23(-2.50%) |
Jan 17, 2017 | 9.175 | 9.369 | 9.136 | 9.291 | 4,159,328 | +0.19(+2.06%) |
Jan 13, 2017 | 9.104 | 9.104 | 9.104 | 0 | -0.13(-1.40%) | |
Jan 12, 2017 | 9.394 | 9.407 | 9.217 | 9.233 | 3,469,361 | +0.04(+0.42%) |
Jan 11, 2017 | 8.981 | 9.194 | 8.897 | 9.194 | 2,421,140 | +0.12(+1.35%) |
Jan 10, 2017 | 8.929 | 9.078 | 8.916 | 9.071 | 2,203,334 | +0.26(+3.01%) |
Jan 09, 2017 | 8.865 | 8.884 | 8.781 | 8.807 | 3,084,929 | +0.08(+0.89%) |
Jan 06, 2017 | 8.813 | 8.813 | 8.710 | 8.729 | 3,042,912 | -0.12(-1.39%) |
Jan 05, 2017 | 8.884 | 8.910 | 8.710 | 8.852 | 4,017,622 | -0.04(-0.44%) |
Jan 04, 2017 | 8.942 | 8.962 | 8.813 | 8.890 | 2,644,335 | +0.07(+0.81%) |
Jan 03, 2017 | 8.852 | 9.007 | 8.761 | 8.819 | 2,399,706 | +0.25(+2.88%) |
Dec 30, 2016 | 8.573 | 8.573 | 8.573 | 0 | -0.09(-1.04%) | |
Dec 29, 2016 | 8.541 | 8.727 | 8.515 | 8.662 | 1,752,556 | +0.24(+2.89%) |
Dec 28, 2016 | 8.393 | 8.541 | 8.348 | 8.419 | 2,788,078 | +0.02(+0.23%) |
Dec 27, 2016 | 8.432 | 8.489 | 8.329 | 8.400 | 1,435,190 | -0.02(-0.23%) |
Dec 23, 2016 | 8.419 | 8.419 | 8.419 | 0 | +0.07(+0.84%) | |
Dec 22, 2016 | 8.304 | 8.400 | 8.220 | 8.348 | 1,184,015 | -0.01(-0.08%) |
Dec 21, 2016 | 8.304 | 8.457 | 8.252 | 8.355 | 1,766,134 | +0.10(+1.16%) |
Dec 20, 2016 | 8.143 | 8.291 | 8.124 | 8.259 | 1,527,558 | +0.13(+1.58%) |
Dec 19, 2016 | 8.188 | 8.195 | 8.092 | 8.131 | 2,727,707 | -0.05(-0.63%) |
Dec 16, 2016 | 8.175 | 8.259 | 8.124 | 8.182 | 2,814,564 | +0.01(+0.16%) |
Dec 15, 2016 | 7.932 | 8.182 | 7.894 | 8.169 | 2,464,644 | +0.19(+2.33%) |
Dec 14, 2016 | 8.195 | 8.336 | 7.970 | 7.983 | 3,525,208 | -0.21(-2.58%) |
Dec 13, 2016 | 8.182 | 8.304 | 8.105 | 8.195 | 2,286,246 | -0.05(-0.62%) |
Dec 12, 2016 | 8.233 | 8.329 | 8.156 | 8.246 | 1,387,915 | -0.01(-0.08%) |
Dec 09, 2016 | 8.201 | 8.374 | 8.201 | 8.252 | 2,296,803 | -0.10(-1.15%) |
Dec 08, 2016 | 8.355 | 8.384 | 8.288 | 8.348 | 2,515,523 | -0.04(-0.53%) |
Dec 07, 2016 | 8.259 | 8.397 | 8.192 | 8.393 | 2,515,464 | +0.29(+3.64%) |
Dec 06, 2016 | 7.958 | 8.182 | 7.932 | 8.099 | 2,259,254 | +0.15(+1.94%) |
Dec 05, 2016 | 7.772 | 7.951 | 7.772 | 7.945 | 2,177,954 | +0.17(+2.23%) |
Dec 02, 2016 | 7.676 | 7.836 | 7.657 | 7.772 | 3,088,557 | -0.04(-0.49%) |