Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 9.400 | 9.450 | 8.600 | 8.950 | 706,649 | -0.40(-4.28%) |
Feb 27, 2017 | 9.450 | 9.500 | 9.150 | 9.350 | 346,776 | -0.05(-0.53%) |
Feb 24, 2017 | 9.450 | 9.600 | 9.300 | 9.400 | 330,432 | -0.10(-1.05%) |
Feb 23, 2017 | 9.750 | 9.950 | 9.350 | 9.500 | 569,312 | -0.30(-3.06%) |
Feb 22, 2017 | 10.15 | 10.15 | 9.725 | 9.800 | 359,929 | -0.35(-3.45%) |
Feb 21, 2017 | 10.20 | 10.50 | 10.00 | 10.15 | 358,642 | +0.00(+0.00%) |
Feb 17, 2017 | 10.15 | 10.15 | 10.15 | 0 | -0.05(-0.49%) | |
Feb 16, 2017 | 10.35 | 10.35 | 10.00 | 10.20 | 345,793 | -0.15(-1.45%) |
Feb 15, 2017 | 10.25 | 10.35 | 10.20 | 10.35 | 676,047 | +0.10(+0.98%) |
Feb 14, 2017 | 9.750 | 10.40 | 9.600 | 10.25 | 1,000,377 | +0.50(+5.13%) |
Feb 13, 2017 | 9.250 | 9.800 | 9.150 | 9.750 | 634,405 | +0.55(+5.98%) |
Feb 10, 2017 | 9.100 | 9.250 | 8.975 | 9.200 | 365,471 | +0.20(+2.22%) |
Feb 09, 2017 | 9.200 | 9.300 | 8.950 | 9.000 | 470,624 | -0.20(-2.17%) |
Feb 08, 2017 | 9.500 | 9.500 | 8.600 | 9.200 | 1,914,935 | -0.25(-2.65%) |
Feb 07, 2017 | 9.650 | 9.691 | 9.350 | 9.450 | 530,584 | -0.05(-0.53%) |
Feb 06, 2017 | 9.300 | 9.775 | 9.250 | 9.500 | 775,339 | +0.30(+3.26%) |
Feb 03, 2017 | 9.150 | 9.250 | 9.000 | 9.200 | 288,389 | +0.05(+0.55%) |
Feb 02, 2017 | 8.750 | 9.200 | 8.620 | 9.150 | 585,838 | +0.30(+3.39%) |
Feb 01, 2017 | 9.050 | 9.200 | 8.650 | 8.850 | 467,332 | -0.15(-1.67%) |
Jan 31, 2017 | 8.850 | 9.195 | 8.750 | 9.000 | 441,626 | +0.10(+1.12%) |
Jan 30, 2017 | 9.050 | 9.100 | 8.800 | 8.900 | 233,226 | -0.15(-1.66%) |
Jan 27, 2017 | 9.300 | 9.300 | 8.950 | 9.050 | 189,817 | -0.15(-1.63%) |
Jan 26, 2017 | 9.250 | 9.350 | 9.200 | 9.200 | 229,692 | -0.10(-1.08%) |
Jan 25, 2017 | 9.350 | 9.450 | 9.150 | 9.300 | 403,134 | +0.05(+0.54%) |
Jan 24, 2017 | 9.100 | 9.400 | 9.000 | 9.250 | 627,402 | +0.15(+1.65%) |
Jan 23, 2017 | 8.750 | 9.100 | 8.600 | 9.100 | 591,211 | +0.35(+4.00%) |
Jan 20, 2017 | 8.700 | 9.000 | 8.650 | 8.750 | 268,760 | +0.05(+0.57%) |
Jan 19, 2017 | 9.000 | 9.150 | 8.650 | 8.700 | 461,807 | -0.35(-3.87%) |
Jan 18, 2017 | 9.050 | 9.100 | 8.950 | 9.050 | 276,790 | +0.05(+0.56%) |
Jan 17, 2017 | 9.400 | 9.400 | 9.000 | 9.000 | 287,782 | -0.35(-3.74%) |
Jan 13, 2017 | 9.350 | 9.350 | 9.350 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 9.100 | 9.400 | 8.850 | 9.350 | 860,917 | +0.30(+3.31%) |
Jan 11, 2017 | 9.400 | 9.408 | 8.975 | 9.050 | 359,945 | -0.30(-3.21%) |
Jan 10, 2017 | 8.650 | 9.400 | 8.550 | 9.350 | 1,183,682 | +0.75(+8.72%) |
Jan 09, 2017 | 8.300 | 8.750 | 8.250 | 8.600 | 439,398 | +0.30(+3.61%) |
Jan 06, 2017 | 8.150 | 8.500 | 8.150 | 8.300 | 376,646 | +0.00(+0.00%) |
Jan 05, 2017 | 8.500 | 8.550 | 8.300 | 8.300 | 277,984 | -0.20(-2.35%) |
Jan 04, 2017 | 8.400 | 8.586 | 8.300 | 8.500 | 328,347 | +0.05(+0.59%) |
Jan 03, 2017 | 8.850 | 8.850 | 8.400 | 8.450 | 298,554 | -0.25(-2.87%) |
Dec 30, 2016 | 8.700 | 8.700 | 8.700 | 0 | +0.05(+0.58%) | |
Dec 29, 2016 | 8.650 | 8.900 | 8.550 | 8.650 | 191,831 | +0.00(+0.00%) |
Dec 28, 2016 | 8.900 | 8.950 | 8.650 | 8.650 | 109,786 | -0.15(-1.70%) |
Dec 27, 2016 | 8.900 | 9.100 | 8.650 | 8.800 | 274,351 | +0.05(+0.57%) |
Dec 23, 2016 | 8.750 | 8.750 | 8.750 | 0 | +0.15(+1.74%) | |
Dec 22, 2016 | 8.750 | 8.750 | 8.350 | 8.600 | 329,123 | -0.20(-2.27%) |
Dec 21, 2016 | 8.850 | 8.900 | 8.550 | 8.800 | 169,138 | -0.10(-1.12%) |
Dec 20, 2016 | 8.950 | 9.000 | 8.750 | 8.900 | 236,683 | +0.00(+0.00%) |
Dec 19, 2016 | 8.900 | 9.100 | 8.850 | 8.900 | 236,081 | +0.05(+0.56%) |
Dec 16, 2016 | 9.150 | 9.350 | 8.750 | 8.850 | 473,745 | -0.10(-1.12%) |
Dec 15, 2016 | 9.050 | 9.500 | 8.825 | 8.950 | 810,768 | +0.00(+0.00%) |
Dec 14, 2016 | 8.750 | 9.250 | 8.700 | 8.950 | 950,888 | +0.20(+2.29%) |
Dec 13, 2016 | 8.750 | 8.900 | 8.363 | 8.750 | 291,079 | +0.10(+1.16%) |
Dec 12, 2016 | 8.650 | 8.800 | 8.450 | 8.650 | 268,610 | +0.00(+0.00%) |
Dec 09, 2016 | 8.600 | 8.944 | 8.450 | 8.650 | 707,907 | +0.05(+0.58%) |
Dec 08, 2016 | 8.450 | 8.750 | 8.300 | 8.600 | 1,160,396 | +0.15(+1.78%) |
Dec 07, 2016 | 7.850 | 8.700 | 7.650 | 8.450 | 3,208,392 | +2.00(+31.01%) |
Dec 06, 2016 | 6.600 | 6.650 | 6.300 | 6.450 | 334,533 | -0.15(-2.27%) |
Dec 05, 2016 | 6.250 | 6.600 | 6.200 | 6.600 | 207,736 | +0.40(+6.45%) |
Dec 02, 2016 | 6.200 | 6.350 | 6.150 | 6.200 | 166,685 | -0.05(-0.80%) |