Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.450 | 8.504 | 8.234 | 8.315 | 49,751 | -0.05(-0.65%) |
Feb 27, 2017 | 8.720 | 8.747 | 8.288 | 8.369 | 44,345 | -0.16(-1.90%) |
Feb 24, 2017 | 8.355 | 8.585 | 8.288 | 8.531 | 21,649 | +0.13(+1.61%) |
Feb 23, 2017 | 8.585 | 8.585 | 8.261 | 8.396 | 28,187 | -0.16(-1.89%) |
Feb 22, 2017 | 8.855 | 8.855 | 8.504 | 8.558 | 59,380 | -0.22(-2.46%) |
Feb 21, 2017 | 9.260 | 9.287 | 8.478 | 8.774 | 105,585 | -0.70(-7.41%) |
Feb 17, 2017 | 9.476 | 9.476 | 9.476 | 0 | +0.11(+1.15%) | |
Feb 16, 2017 | 8.806 | 9.422 | 8.756 | 9.368 | 28,676 | +0.03(+0.29%) |
Feb 15, 2017 | 8.869 | 9.395 | 8.869 | 9.341 | 13,769 | -0.03(-0.29%) |
Feb 14, 2017 | 8.774 | 9.422 | 8.288 | 9.368 | 29,727 | +0.11(+1.17%) |
Feb 13, 2017 | 8.990 | 9.386 | 8.558 | 9.260 | 104,390 | -0.05(-0.58%) |
Feb 10, 2017 | 9.422 | 9.422 | 9.260 | 9.314 | 13,580 | +0.05(+0.58%) |
Feb 09, 2017 | 9.179 | 9.422 | 9.179 | 9.260 | 44,153 | +0.05(+0.59%) |
Feb 08, 2017 | 9.179 | 9.395 | 9.179 | 9.206 | 14,369 | +0.13(+1.49%) |
Feb 07, 2017 | 9.044 | 9.287 | 8.882 | 9.071 | 19,797 | +0.05(+0.60%) |
Feb 06, 2017 | 9.422 | 9.449 | 8.963 | 9.017 | 15,143 | -0.40(-4.30%) |
Feb 03, 2017 | 9.652 | 10.04 | 9.206 | 9.422 | 36,030 | -0.57(-5.68%) |
Feb 02, 2017 | 10.18 | 10.29 | 9.800 | 9.989 | 33,585 | -0.08(-0.80%) |
Feb 01, 2017 | 10.26 | 10.26 | 9.989 | 10.07 | 14,252 | -0.11(-1.06%) |
Jan 31, 2017 | 10.22 | 10.22 | 10.10 | 10.18 | 16,714 | +0.03(+0.27%) |
Jan 30, 2017 | 10.91 | 10.99 | 10.10 | 10.15 | 22,290 | -0.89(-8.07%) |
Jan 27, 2017 | 10.99 | 11.18 | 10.66 | 11.04 | 8,037 | +0.08(+0.74%) |
Jan 26, 2017 | 11.34 | 11.34 | 10.85 | 10.96 | 12,036 | -0.27(-2.40%) |
Jan 25, 2017 | 11.39 | 11.41 | 11.12 | 11.23 | 14,684 | -0.27(-2.35%) |
Jan 24, 2017 | 10.72 | 11.50 | 10.72 | 11.50 | 5,239 | +0.92(+8.67%) |
Jan 23, 2017 | 10.66 | 10.66 | 10.34 | 10.58 | 23,740 | +0.00(+0.00%) |
Jan 20, 2017 | 10.56 | 10.75 | 10.56 | 10.58 | 22,553 | +0.03(+0.26%) |
Jan 19, 2017 | 10.83 | 11.02 | 10.29 | 10.56 | 21,782 | +0.32(+3.17%) |
Jan 18, 2017 | 10.39 | 10.39 | 10.12 | 10.23 | 7,917 | -0.03(-0.26%) |
Jan 17, 2017 | 10.37 | 10.37 | 10.18 | 10.26 | 50,271 | -0.16(-1.55%) |
Jan 13, 2017 | 10.42 | 10.42 | 10.42 | 0 | -0.05(-0.52%) | |
Jan 12, 2017 | 10.50 | 10.61 | 10.39 | 10.48 | 45,825 | -0.03(-0.26%) |
Jan 11, 2017 | 10.53 | 10.66 | 10.39 | 10.50 | 27,601 | +0.00(+0.00%) |
Jan 10, 2017 | 10.50 | 10.50 | 10.45 | 10.50 | 22,084 | +0.11(+1.04%) |
Jan 09, 2017 | 10.45 | 10.48 | 10.39 | 10.39 | 11,367 | +0.00(+0.00%) |
Jan 06, 2017 | 10.15 | 10.77 | 10.15 | 10.39 | 15,777 | +0.35(+3.49%) |
Jan 05, 2017 | 9.989 | 10.12 | 9.823 | 10.04 | 13,458 | +0.05(+0.54%) |
Jan 04, 2017 | 9.962 | 9.989 | 9.881 | 9.989 | 31,061 | +0.08(+0.82%) |
Jan 03, 2017 | 9.989 | 9.989 | 9.896 | 9.908 | 15,451 | -0.05(-0.54%) |
Dec 30, 2016 | 9.962 | 9.962 | 9.962 | 0 | -0.35(-3.40%) | |
Dec 29, 2016 | 10.39 | 10.39 | 10.31 | 10.31 | 7,657 | -0.08(-0.78%) |
Dec 28, 2016 | 10.41 | 10.50 | 10.29 | 10.39 | 175,802 | +0.00(+0.00%) |
Dec 27, 2016 | 10.45 | 10.48 | 10.37 | 10.39 | 7,700 | +0.13(+1.32%) |
Dec 23, 2016 | 10.26 | 10.26 | 10.26 | 0 | +0.03(+0.26%) | |
Dec 22, 2016 | 10.31 | 10.48 | 10.23 | 10.23 | 84,942 | -0.03(-0.26%) |
Dec 21, 2016 | 9.989 | 10.31 | 9.989 | 10.26 | 27,483 | +0.00(+0.00%) |
Dec 20, 2016 | 10.10 | 10.31 | 10.08 | 10.26 | 39,219 | +0.11(+1.06%) |
Dec 19, 2016 | 9.233 | 10.29 | 9.233 | 10.15 | 63,687 | +0.92(+9.94%) |
Dec 16, 2016 | 9.071 | 9.260 | 9.071 | 9.233 | 173,343 | +0.13(+1.48%) |
Dec 15, 2016 | 9.098 | 9.692 | 9.017 | 9.098 | 46,329 | +0.13(+1.51%) |
Dec 14, 2016 | 8.842 | 9.017 | 8.828 | 8.963 | 12,626 | +0.03(+0.30%) |
Dec 13, 2016 | 9.206 | 9.260 | 8.936 | 8.936 | 17,564 | -0.16(-1.78%) |
Dec 12, 2016 | 9.233 | 9.260 | 9.017 | 9.098 | 25,003 | -0.03(-0.30%) |
Dec 09, 2016 | 9.179 | 9.179 | 9.071 | 9.125 | 16,691 | +0.05(+0.60%) |
Dec 08, 2016 | 9.098 | 9.152 | 9.044 | 9.071 | 27,714 | +0.05(+0.60%) |
Dec 07, 2016 | 9.071 | 9.098 | 9.017 | 9.017 | 24,288 | -0.03(-0.30%) |
Dec 06, 2016 | 8.882 | 9.044 | 8.666 | 9.044 | 34,498 | +0.05(+0.60%) |
Dec 05, 2016 | 9.044 | 9.044 | 8.963 | 8.990 | 18,632 | +0.00(+0.00%) |
Dec 02, 2016 | 8.963 | 9.044 | 8.936 | 8.990 | 10,804 | +0.05(+0.60%) |