Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 10.00 | 10.35 | 10.00 | 10.25 | 25,381 | +0.15(+1.49%) |
Feb 27, 2017 | 10.15 | 10.60 | 10.00 | 10.10 | 4,080 | -0.15(-1.46%) |
Feb 24, 2017 | 10.10 | 10.25 | 10.10 | 10.25 | 2,446 | +0.25(+2.50%) |
Feb 23, 2017 | 10.20 | 10.28 | 10.00 | 10.00 | 7,266 | -0.45(-4.31%) |
Feb 22, 2017 | 11.05 | 11.05 | 10.25 | 10.45 | 12,452 | -0.75(-6.70%) |
Feb 21, 2017 | 10.70 | 11.20 | 10.20 | 11.20 | 8,649 | +0.35(+3.23%) |
Feb 17, 2017 | 10.85 | 10.85 | 10.85 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 10.60 | 11.50 | 10.60 | 10.85 | 85,210 | +0.00(+0.00%) |
Feb 15, 2017 | 10.25 | 10.85 | 10.24 | 10.85 | 14,511 | +0.60(+5.85%) |
Feb 14, 2017 | 10.20 | 10.25 | 10.05 | 10.25 | 3,639 | +0.00(+0.00%) |
Feb 13, 2017 | 10.40 | 10.40 | 10.05 | 10.25 | 3,873 | +0.00(+0.00%) |
Feb 10, 2017 | 10.05 | 10.45 | 9.805 | 10.25 | 11,464 | +0.30(+3.02%) |
Feb 09, 2017 | 9.810 | 9.950 | 9.800 | 9.950 | 2,723 | +0.00(+0.00%) |
Feb 08, 2017 | 10.40 | 10.40 | 9.900 | 9.950 | 18,261 | -0.15(-1.49%) |
Feb 07, 2017 | 9.000 | 10.65 | 9.000 | 10.10 | 67,065 | +1.15(+12.85%) |
Feb 06, 2017 | 8.950 | 8.950 | 8.950 | 8.950 | 1,508 | -0.10(-1.10%) |
Feb 03, 2017 | 9.000 | 9.100 | 9.000 | 9.050 | 781 | +0.15(+1.69%) |
Feb 02, 2017 | 9.100 | 9.100 | 8.600 | 8.900 | 6,016 | -0.30(-3.26%) |
Feb 01, 2017 | 8.950 | 9.200 | 8.850 | 9.200 | 2,697 | +0.25(+2.79%) |
Jan 30, 2017 | 8.950 | 8.950 | 8.950 | 0 | -0.20(-2.19%) | |
Jan 26, 2017 | 9.150 | 10 | +0.25(+2.81%) | |||
Jan 25, 2017 | 9.087 | 9.087 | 8.750 | 8.900 | 2,406 | +0.05(+0.56%) |
Jan 24, 2017 | 9.200 | 9.200 | 8.850 | 8.850 | 711 | -0.20(-2.21%) |
Jan 23, 2017 | 9.205 | 9.205 | 9.050 | 9.050 | 1,900 | -0.05(-0.55%) |
Jan 20, 2017 | 9.105 | 9.127 | 9.100 | 9.100 | 911 | +0.25(+2.82%) |
Jan 19, 2017 | 9.000 | 9.000 | 8.800 | 8.850 | 3,505 | -0.20(-2.21%) |
Jan 18, 2017 | 8.800 | 9.050 | 8.750 | 9.050 | 3,494 | +0.15(+1.69%) |
Jan 17, 2017 | 9.000 | 9.200 | 8.800 | 8.900 | 1,721 | -0.10(-1.11%) |
Jan 11, 2017 | 9.000 | 9.000 | 9.000 | 0 | +0.07(+0.84%) | |
Jan 10, 2017 | 8.900 | 8.950 | 8.900 | 8.925 | 1,455 | +0.08(+0.85%) |
Jan 05, 2017 | 8.850 | 2 | -0.04(-0.46%) | |||
Jan 04, 2017 | 8.900 | 8.900 | 8.891 | 8.891 | 1,326 | -0.01(-0.10%) |
Jan 03, 2017 | 8.950 | 8.950 | 8.750 | 8.900 | 1,282 | -0.10(-1.11%) |
Dec 30, 2016 | 9.000 | 9.000 | 9.000 | 0 | +0.15(+1.69%) | |
Dec 29, 2016 | 8.750 | 8.850 | 8.750 | 8.850 | 2,900 | +0.10(+1.14%) |
Dec 28, 2016 | 8.850 | 8.850 | 8.750 | 8.750 | 2,910 | +0.00(+0.00%) |
Dec 27, 2016 | 8.850 | 8.850 | 8.750 | 8.750 | 600 | -0.14(-1.61%) |
Dec 23, 2016 | 8.893 | 8.893 | 8.893 | 0 | +0.14(+1.63%) | |
Dec 21, 2016 | 8.750 | 8.750 | 8.750 | 0 | -0.05(-0.57%) | |
Dec 20, 2016 | 8.750 | 8.800 | 8.750 | 8.800 | 3,651 | -0.05(-0.56%) |
Dec 19, 2016 | 8.950 | 9.062 | 8.650 | 8.850 | 2,001 | -0.20(-2.21%) |
Dec 16, 2016 | 8.950 | 9.050 | 8.850 | 9.050 | 4,281 | +0.20(+2.26%) |
Dec 15, 2016 | 8.950 | 8.950 | 8.850 | 8.850 | 1,440 | -0.05(-0.56%) |
Dec 14, 2016 | 8.850 | 9.000 | 8.850 | 8.900 | 6,457 | +0.05(+0.56%) |
Dec 13, 2016 | 8.650 | 8.900 | 8.600 | 8.850 | 7,484 | +0.10(+1.14%) |
Dec 12, 2016 | 8.800 | 9.250 | 8.700 | 8.750 | 35,579 | +0.05(+0.57%) |
Dec 09, 2016 | 9.000 | 9.367 | 8.700 | 8.700 | 9,189 | -0.30(-3.33%) |
Dec 08, 2016 | 8.450 | 9.100 | 8.200 | 9.000 | 80,605 | +0.60(+7.14%) |
Dec 07, 2016 | 8.450 | 8.450 | 8.350 | 8.400 | 34,010 | -0.05(-0.59%) |
Dec 06, 2016 | 8.350 | 8.600 | 8.300 | 8.450 | 33,244 | +0.10(+1.20%) |
Dec 05, 2016 | 8.419 | 8.710 | 8.350 | 8.350 | 14,711 | +0.00(+0.00%) |
Dec 02, 2016 | 8.250 | 8.350 | 8.250 | 8.350 | 6,500 | +0.26(+3.26%) |