Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 9.998 | 10.04 | 9.850 | 9.895 | 37,380 | -0.16(-1.54%) |
Feb 27, 2017 | 10.10 | 10.10 | 9.960 | 10.05 | 12,939 | +0.00(+0.00%) |
Feb 24, 2017 | 10.10 | 10.10 | 10.00 | 10.05 | 15,619 | +0.04(+0.35%) |
Feb 23, 2017 | 9.980 | 10.15 | 9.860 | 10.02 | 12,006 | +0.23(+2.30%) |
Feb 22, 2017 | 9.783 | 9.850 | 9.760 | 9.790 | 20,628 | +0.19(+1.98%) |
Feb 21, 2017 | 9.550 | 9.890 | 9.550 | 9.600 | 18,282 | +0.41(+4.46%) |
Feb 17, 2017 | 9.190 | 9.190 | 9.190 | 0 | -0.01(-0.11%) | |
Feb 16, 2017 | 9.250 | 9.250 | 9.190 | 9.200 | 969,957 | -0.23(-2.44%) |
Feb 15, 2017 | 9.370 | 9.510 | 9.370 | 9.430 | 34,754 | -0.24(-2.48%) |
Feb 14, 2017 | 9.770 | 9.810 | 9.670 | 9.670 | 4,481 | -0.02(-0.21%) |
Feb 13, 2017 | 9.900 | 9.900 | 9.650 | 9.690 | 9,244 | +0.02(+0.21%) |
Feb 10, 2017 | 9.640 | 9.800 | 9.640 | 9.670 | 4,918 | -0.05(-0.51%) |
Feb 09, 2017 | 9.560 | 9.800 | 9.560 | 9.720 | 7,857 | +0.16(+1.67%) |
Feb 08, 2017 | 9.590 | 9.800 | 9.560 | 9.560 | 8,322 | -0.09(-0.93%) |
Feb 07, 2017 | 9.550 | 9.800 | 9.550 | 9.650 | 12,307 | +0.07(+0.73%) |
Feb 06, 2017 | 9.550 | 9.628 | 9.510 | 9.580 | 144,649 | -0.03(-0.31%) |
Feb 03, 2017 | 9.510 | 9.830 | 9.510 | 9.610 | 5,557 | -0.11(-1.13%) |
Feb 02, 2017 | 9.810 | 9.810 | 9.600 | 9.720 | 9,649 | -0.16(-1.62%) |
Feb 01, 2017 | 9.720 | 9.920 | 9.660 | 9.880 | 8,906 | -0.01(-0.10%) |
Jan 31, 2017 | 9.930 | 10.07 | 9.890 | 9.890 | 4,505 | +0.03(+0.30%) |
Jan 30, 2017 | 9.815 | 10.07 | 9.730 | 9.860 | 21,604 | -0.09(-0.90%) |
Jan 27, 2017 | 9.790 | 10.13 | 9.790 | 9.950 | 3,465 | -0.16(-1.58%) |
Jan 26, 2017 | 10.09 | 10.30 | 10.02 | 10.11 | 84,525 | +0.18(+1.81%) |
Jan 25, 2017 | 10.04 | 10.21 | 9.930 | 9.930 | 2,088 | -0.17(-1.68%) |
Jan 24, 2017 | 10.05 | 10.10 | 9.770 | 10.10 | 5,174 | +0.05(+0.50%) |
Jan 23, 2017 | 9.920 | 10.05 | 9.860 | 10.05 | 4,946 | +0.00(+0.00%) |
Jan 20, 2017 | 10.05 | 10.07 | 9.770 | 10.05 | 23,042 | -0.15(-1.47%) |
Jan 19, 2017 | 10.41 | 10.41 | 9.530 | 10.20 | 5,287 | +0.33(+3.34%) |
Jan 18, 2017 | 10.05 | 10.05 | 9.660 | 9.870 | 10,378 | -0.30(-2.95%) |
Jan 17, 2017 | 9.918 | 10.21 | 9.820 | 10.17 | 86,245 | -0.16(-1.55%) |
Jan 13, 2017 | 10.33 | 10.33 | 10.33 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 10.26 | 10.53 | 10.17 | 10.33 | 28,473 | -0.27(-2.55%) |
Jan 11, 2017 | 10.46 | 10.60 | 10.41 | 10.60 | 10,450 | +0.18(+1.73%) |
Jan 10, 2017 | 10.45 | 10.59 | 10.42 | 10.42 | 22,332 | -0.17(-1.61%) |
Jan 09, 2017 | 10.74 | 10.74 | 10.47 | 10.59 | 8,931 | +0.07(+0.67%) |
Jan 06, 2017 | 10.62 | 10.62 | 10.30 | 10.52 | 12,243 | +0.27(+2.63%) |
Jan 05, 2017 | 9.950 | 10.25 | 9.950 | 10.25 | 11,009 | +0.15(+1.49%) |
Jan 04, 2017 | 9.790 | 10.11 | 9.790 | 10.10 | 66,154 | +0.27(+2.80%) |
Jan 03, 2017 | 9.960 | 10.01 | 9.610 | 9.825 | 19,901 | +0.04(+0.36%) |
Dec 30, 2016 | 9.790 | 9.790 | 9.790 | 0 | -0.15(-1.51%) | |
Dec 29, 2016 | 9.840 | 10.11 | 9.840 | 9.940 | 17,776 | -0.14(-1.39%) |
Dec 28, 2016 | 9.910 | 10.16 | 9.860 | 10.08 | 61,851 | +0.10(+0.95%) |
Dec 27, 2016 | 9.730 | 10.13 | 9.730 | 9.985 | 6,769 | +0.18(+1.84%) |
Dec 23, 2016 | 9.805 | 9.805 | 9.805 | 0 | +0.02(+0.15%) | |
Dec 22, 2016 | 9.850 | 9.970 | 9.710 | 9.790 | 27,827 | -0.10(-1.01%) |
Dec 21, 2016 | 9.800 | 10.12 | 9.800 | 9.890 | 22,526 | +0.05(+0.51%) |
Dec 20, 2016 | 10.13 | 10.13 | 9.730 | 9.840 | 66,948 | +0.15(+1.55%) |
Dec 19, 2016 | 9.590 | 9.770 | 9.590 | 9.690 | 2,036,978 | +0.13(+1.41%) |
Dec 16, 2016 | 9.550 | 9.592 | 9.510 | 9.555 | 676,205 | -0.14(-1.49%) |
Dec 15, 2016 | 9.650 | 9.960 | 9.650 | 9.700 | 38,317 | -0.16(-1.62%) |
Dec 14, 2016 | 9.880 | 10.16 | 9.850 | 9.860 | 27,597 | -0.18(-1.79%) |
Dec 13, 2016 | 10.10 | 10.28 | 9.920 | 10.04 | 63,029 | +0.02(+0.20%) |
Dec 12, 2016 | 10.02 | 10.14 | 10.02 | 10.02 | 20,160 | -0.07(-0.69%) |
Dec 09, 2016 | 10.09 | 10.14 | 10.07 | 10.09 | 147,970 | +0.00(+0.00%) |
Dec 08, 2016 | 10.14 | 10.18 | 10.04 | 10.09 | 699,067 | +0.02(+0.20%) |
Dec 07, 2016 | 9.864 | 10.09 | 9.864 | 10.07 | 1,309,738 | +0.24(+2.44%) |
Dec 06, 2016 | 10.05 | 10.05 | 9.729 | 9.830 | 146,162 | -0.03(-0.25%) |
Dec 05, 2016 | 9.800 | 10.09 | 9.750 | 9.855 | 40,218 | -0.06(-0.66%) |
Dec 02, 2016 | 9.840 | 9.990 | 9.830 | 9.920 | 45,200 | +0.02(+0.15%) |